Skip to main content

Factset Research Systems Inc (NY: FDS )

447.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 130.96 131.15 129.66 130.96 194,622 -0.21(-0.16%)
Apr 28, 2016 132.36 133.76 130.82 131.17 226,161 -1.83(-1.38%)
Apr 27, 2016 132.17 133.50 131.97 133.00 299,678 +0.41(+0.31%)
Apr 26, 2016 132.85 134.20 131.74 132.59 333,707 +0.37(+0.28%)
Apr 25, 2016 133.81 133.81 131.21 132.22 371,058 -2.46(-1.83%)
Apr 22, 2016 133.87 134.76 132.97 134.68 227,060 +0.58(+0.43%)
Apr 21, 2016 136.76 137.21 133.82 134.09 371,268 -2.91(-2.12%)
Apr 20, 2016 134.56 137.67 134.47 137.00 508,782 +2.48(+1.85%)
Apr 19, 2016 134.75 135.53 133.57 134.52 288,682 +0.33(+0.25%)
Apr 18, 2016 132.38 134.65 131.71 134.19 332,700 +0.50(+0.37%)
Apr 15, 2016 132.71 134.03 132.53 133.69 381,712 +0.64(+0.48%)
Apr 14, 2016 132.64 133.93 132.00 133.05 297,605 +0.52(+0.39%)
Apr 13, 2016 129.95 132.67 129.95 132.53 342,141 +2.89(+2.23%)
Apr 12, 2016 127.31 129.97 126.38 129.64 438,273 +2.29(+1.80%)
Apr 11, 2016 129.84 130.48 127.28 127.34 297,021 -1.62(-1.26%)
Apr 08, 2016 129.69 130.52 128.15 128.97 243,853 +0.36(+0.28%)
Apr 07, 2016 130.78 131.58 127.79 128.61 324,149 -3.29(-2.50%)
Apr 06, 2016 130.85 132.10 130.54 131.91 309,729 +1.17(+0.90%)
Apr 05, 2016 131.58 132.12 130.56 130.73 254,770 -1.76(-1.33%)
Apr 04, 2016 132.89 132.89 130.75 132.50 336,413 -0.19(-0.14%)
Apr 01, 2016 130.78 132.79 130.78 132.69 317,127 +1.05(+0.80%)
Mar 31, 2016 131.93 132.71 131.05 131.64 290,996 -0.43(-0.33%)
Mar 30, 2016 132.43 132.64 130.87 132.07 308,206 +0.03(+0.02%)
Mar 29, 2016 130.31 132.11 129.79 132.04 349,830 +1.04(+0.80%)
Mar 28, 2016 130.36 131.45 129.42 131.00 400,281 +1.42(+1.10%)
Mar 24, 2016 128.35 129.58 129.58 129.58 304,011 +0.54(+0.42%)
Mar 23, 2016 131.38 131.38 128.91 129.04 481,128 -2.54(-1.93%)
Mar 22, 2016 129.40 132.01 129.40 131.58 202,350 +1.52(+1.17%)
Mar 21, 2016 129.96 130.30 129.07 130.06 269,520 -0.34(-0.26%)
Mar 18, 2016 130.59 132.20 129.25 130.39 636,695 -0.51(-0.39%)
Mar 17, 2016 130.31 131.70 130.05 130.91 363,742 +0.59(+0.45%)
Mar 16, 2016 125.72 130.95 124.30 130.32 497,443 +2.90(+2.28%)
Mar 15, 2016 132.35 132.91 127.02 127.42 765,398 -7.09(-5.27%)
Mar 14, 2016 133.44 135.44 133.19 134.50 467,918 +0.24(+0.18%)
Mar 11, 2016 132.87 134.35 132.22 134.26 366,265 +2.70(+2.05%)
Mar 10, 2016 134.05 136.80 129.83 131.56 739,998 -6.07(-4.41%)
Mar 09, 2016 137.63 138.47 136.76 137.63 437,880 +0.40(+0.29%)
Mar 08, 2016 136.03 137.94 134.73 137.23 339,066 +0.42(+0.30%)
Mar 07, 2016 134.49 136.93 133.49 136.81 436,246 +1.95(+1.45%)
Mar 04, 2016 134.38 135.04 133.37 134.86 247,886 +0.62(+0.46%)
Mar 03, 2016 133.89 134.29 132.53 134.24 307,803 +0.22(+0.16%)
Mar 02, 2016 133.94 134.56 131.90 134.03 325,581 -0.44(-0.33%)
Mar 01, 2016 132.21 135.27 131.70 134.47 410,920 +3.74(+2.86%)
Feb 29, 2016 130.90 132.90 130.42 130.73 320,194 -0.29(-0.22%)
Feb 26, 2016 132.10 132.10 130.28 131.02 309,950 -0.79(-0.60%)
Feb 25, 2016 129.76 132.04 129.61 131.81 251,543 +2.58(+2.00%)
Feb 24, 2016 127.85 129.72 126.93 129.23 242,486 +0.24(+0.19%)
Feb 23, 2016 129.76 130.27 128.67 128.99 240,938 -0.99(-0.76%)
Feb 22, 2016 129.48 130.54 128.81 129.97 323,570 +1.81(+1.42%)
Feb 19, 2016 126.39 128.32 126.39 128.16 181,945 +1.29(+1.01%)
Feb 18, 2016 127.75 128.43 126.21 126.87 295,465 -0.80(-0.63%)
Feb 17, 2016 125.72 128.25 125.33 127.68 468,758 +2.79(+2.23%)
Feb 16, 2016 122.80 125.72 122.74 124.89 389,537 +3.61(+2.98%)
Feb 12, 2016 119.44 121.28 121.28 121.28 395,434 +3.48(+2.95%)
Feb 11, 2016 118.29 119.00 117.41 117.80 341,800 -2.27(-1.89%)
Feb 10, 2016 120.27 123.02 120.00 120.07 353,151 +1.24(+1.05%)
Feb 09, 2016 119.52 120.97 118.38 118.82 455,275 -2.07(-1.71%)
Feb 08, 2016 121.76 121.86 119.76 120.90 379,253 -2.16(-1.75%)
Feb 05, 2016 125.71 125.79 122.36 123.06 270,216 -2.65(-2.11%)
Feb 04, 2016 124.52 125.82 124.02 125.71 272,661 +0.93(+0.75%)
Feb 03, 2016 126.29 126.86 123.06 124.77 308,530 -0.64(-0.51%)
Feb 02, 2016 128.28 128.29 124.70 125.41 355,569 -3.98(-3.08%)
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.