Skip to main content

Factset Research Systems Inc (NY: FDS )

469.48 +22.67 (+5.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 150.67 151.57 149.23 150.58 191,062 +0.02(+0.01%)
Jul 30, 2015 149.37 151.12 147.70 150.57 161,417 +0.53(+0.35%)
Jul 29, 2015 148.68 150.30 148.07 150.04 153,260 +1.30(+0.87%)
Jul 28, 2015 146.88 148.77 146.16 148.74 285,551 +1.86(+1.27%)
Jul 27, 2015 148.38 148.87 146.47 146.88 207,704 -2.54(-1.70%)
Jul 24, 2015 149.12 150.70 148.57 149.41 192,152 +0.46(+0.31%)
Jul 23, 2015 150.80 151.20 148.76 148.95 240,490 -1.14(-0.76%)
Jul 22, 2015 149.75 150.18 148.66 150.09 254,249 +0.09(+0.06%)
Jul 21, 2015 151.44 152.18 149.85 150.00 223,892 -1.51(-1.00%)
Jul 20, 2015 150.36 151.97 150.36 151.51 281,353 +1.39(+0.93%)
Jul 17, 2015 151.62 151.67 149.51 150.12 204,713 -1.13(-0.75%)
Jul 16, 2015 150.89 151.56 149.75 151.25 221,374 +1.42(+0.95%)
Jul 15, 2015 148.63 150.20 147.79 149.83 383,547 +1.46(+0.99%)
Jul 14, 2015 148.26 149.01 147.59 148.37 251,937 +0.27(+0.18%)
Jul 13, 2015 148.60 149.30 147.57 148.09 339,351 +0.37(+0.25%)
Jul 10, 2015 147.70 148.09 146.69 147.72 275,472 +1.51(+1.03%)
Jul 09, 2015 147.17 147.17 145.72 146.21 381,056 +0.54(+0.37%)
Jul 08, 2015 145.65 146.55 144.91 145.67 429,138 -0.96(-0.66%)
Jul 07, 2015 148.27 148.43 144.73 146.63 667,687 -1.25(-0.85%)
Jul 06, 2015 147.45 149.07 147.22 147.88 288,931 -0.78(-0.53%)
Jul 02, 2015 149.98 148.67 148.67 148.67 333,995 -1.23(-0.82%)
Jul 01, 2015 148.68 150.14 148.23 149.89 443,314 +2.17(+1.47%)
Jun 30, 2015 148.21 149.02 147.61 147.72 383,059 +0.28(+0.19%)
Jun 29, 2015 148.65 150.27 147.36 147.44 297,652 -2.65(-1.77%)
Jun 26, 2015 150.54 151.07 149.73 150.09 263,421 +0.15(+0.10%)
Jun 25, 2015 149.35 150.23 148.95 149.94 245,169 +1.09(+0.73%)
Jun 24, 2015 150.44 150.97 148.69 148.85 199,903 -2.16(-1.43%)
Jun 23, 2015 148.81 151.27 148.07 151.01 424,089 +2.37(+1.60%)
Jun 22, 2015 149.92 150.10 147.97 148.64 491,374 -0.69(-0.46%)
Jun 19, 2015 149.76 150.01 148.38 149.33 425,874 -0.59(-0.39%)
Jun 18, 2015 149.40 150.42 149.00 149.92 577,754 +0.72(+0.48%)
Jun 17, 2015 148.44 151.19 147.80 149.20 1,057,412 +2.18(+1.48%)
Jun 16, 2015 151.86 152.69 146.13 147.02 958,362 -3.41(-2.27%)
Jun 15, 2015 149.59 151.06 148.70 150.43 363,373 -0.23(-0.15%)
Jun 12, 2015 150.85 151.18 149.78 150.66 200,874 -0.63(-0.41%)
Jun 11, 2015 151.15 151.85 150.32 151.28 239,452 +0.50(+0.33%)
Jun 10, 2015 149.69 151.07 148.68 150.78 347,616 +2.24(+1.51%)
Jun 09, 2015 148.76 149.27 147.35 148.55 272,114 -0.12(-0.08%)
Jun 08, 2015 149.65 150.19 148.42 148.67 303,972 -0.98(-0.66%)
Jun 05, 2015 150.22 150.22 148.45 149.65 386,770 -0.48(-0.32%)
Jun 04, 2015 152.07 152.07 149.97 150.13 296,266 -1.49(-0.98%)
Jun 03, 2015 151.70 153.35 151.25 151.62 318,790 +0.33(+0.22%)
Jun 02, 2015 150.94 151.78 150.12 151.29 240,919 -0.27(-0.18%)
Jun 01, 2015 150.28 151.79 149.63 151.57 333,810 +1.43(+0.95%)
May 29, 2015 151.11 152.29 149.83 150.14 292,745 -0.72(-0.48%)
May 28, 2015 151.59 151.89 150.71 150.86 286,711 -0.69(-0.46%)
May 27, 2015 150.04 152.25 149.34 151.55 245,881 +2.01(+1.34%)
May 26, 2015 150.12 151.05 148.94 149.54 321,374 -1.49(-0.98%)
May 22, 2015 151.86 151.03 151.03 151.03 181,783 -1.01(-0.66%)
May 21, 2015 151.58 152.27 150.98 152.03 253,588 +0.16(+0.11%)
May 20, 2015 152.48 152.87 151.57 151.87 175,868 -0.31(-0.20%)
May 19, 2015 151.52 152.86 151.10 152.18 272,555 +1.17(+0.77%)
May 18, 2015 149.47 151.11 149.10 151.01 358,051 +1.20(+0.80%)
May 15, 2015 149.87 150.52 149.14 149.81 177,076 +0.13(+0.08%)
May 14, 2015 147.77 149.71 147.69 149.68 243,204 +2.05(+1.39%)
May 13, 2015 146.80 147.71 146.13 147.63 238,570 +1.16(+0.79%)
May 12, 2015 146.19 146.74 145.40 146.47 266,095 -0.12(-0.08%)
May 11, 2015 145.83 146.73 144.72 146.59 252,032 +0.57(+0.39%)
May 08, 2015 146.08 146.45 144.96 146.02 175,635 +1.26(+0.87%)
May 07, 2015 143.93 145.14 143.22 144.76 272,984 +0.49(+0.34%)
May 06, 2015 144.98 145.05 143.90 144.27 251,940 +0.15(+0.11%)
May 05, 2015 144.66 146.12 143.76 144.12 276,539 -1.00(-0.69%)
May 04, 2015 144.80 146.20 144.72 145.12 170,394 +0.84(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.