Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.