Skip to main content

Factset Research Systems Inc (NY: FDS )

446.81 -1.47 (-0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 148.53 150.26 147.92 149.46 510,014 +1.74(+1.18%)
Sep 29, 2016 149.39 150.45 146.87 147.72 899,703 -2.01(-1.34%)
Sep 28, 2016 151.52 152.29 147.10 149.73 1,305,512 -1.80(-1.19%)
Sep 27, 2016 154.90 156.64 149.21 151.52 2,245,842 -10.93(-6.73%)
Sep 26, 2016 163.81 164.17 161.33 162.45 511,919 -2.19(-1.33%)
Sep 23, 2016 165.06 165.43 164.10 164.64 342,497 -1.13(-0.68%)
Sep 22, 2016 165.02 166.17 164.51 165.78 285,150 +1.45(+0.88%)
Sep 21, 2016 163.28 164.63 161.61 164.33 321,822 +2.12(+1.31%)
Sep 20, 2016 164.03 164.03 161.35 162.21 330,870 -0.57(-0.35%)
Sep 19, 2016 163.88 165.02 161.68 162.78 351,793 -0.02(-0.01%)
Sep 16, 2016 163.28 164.45 162.58 162.80 512,829 -1.35(-0.83%)
Sep 15, 2016 161.17 164.68 160.97 164.16 245,298 +2.82(+1.75%)
Sep 14, 2016 162.38 163.09 160.63 161.33 457,191 -0.86(-0.53%)
Sep 13, 2016 163.56 164.27 161.12 162.19 389,587 -2.32(-1.41%)
Sep 12, 2016 161.97 164.57 161.46 164.51 309,779 +1.85(+1.14%)
Sep 09, 2016 166.01 166.41 162.49 162.66 276,838 -3.95(-2.37%)
Sep 08, 2016 167.29 167.29 166.19 166.61 183,460 -0.65(-0.39%)
Sep 07, 2016 165.69 167.52 165.34 167.26 251,722 +1.17(+0.70%)
Sep 06, 2016 168.06 168.88 165.83 166.09 272,460 -1.27(-0.76%)
Sep 02, 2016 165.92 167.36 167.36 167.36 310,949 +1.28(+0.77%)
Sep 01, 2016 164.43 166.30 163.89 166.08 298,644 +1.94(+1.18%)
Aug 31, 2016 164.76 165.56 163.35 164.15 249,390 -0.72(-0.44%)
Aug 30, 2016 164.75 165.71 164.13 164.87 254,850 +0.44(+0.27%)
Aug 29, 2016 163.81 165.47 163.81 164.42 174,617 +1.08(+0.66%)
Aug 26, 2016 163.44 164.77 162.41 163.34 187,116 +0.04(+0.02%)
Aug 25, 2016 162.97 163.88 162.84 163.31 149,731 +0.21(+0.13%)
Aug 24, 2016 163.64 164.83 162.78 163.10 338,713 -0.30(-0.19%)
Aug 23, 2016 160.88 163.72 160.87 163.40 240,652 +1.77(+1.09%)
Aug 22, 2016 160.88 162.10 160.16 161.63 247,784 +0.53(+0.33%)
Aug 19, 2016 160.47 161.11 159.76 161.10 265,306 +0.41(+0.25%)
Aug 18, 2016 159.66 160.88 159.16 160.70 161,143 +1.33(+0.84%)
Aug 17, 2016 159.74 160.00 158.19 159.36 193,603 -0.06(-0.03%)
Aug 16, 2016 159.91 160.40 158.63 159.42 263,106 -0.63(-0.40%)
Aug 15, 2016 159.71 160.68 158.89 160.05 279,625 +1.19(+0.75%)
Aug 12, 2016 158.20 159.47 157.18 158.87 352,976 +0.12(+0.07%)
Aug 11, 2016 159.88 159.98 158.60 158.75 237,867 -0.59(-0.37%)
Aug 10, 2016 158.74 159.42 157.73 159.34 264,417 +0.68(+0.43%)
Aug 09, 2016 159.97 160.48 158.14 158.66 294,977 -1.07(-0.67%)
Aug 08, 2016 159.84 160.20 158.73 159.72 244,269 -0.45(-0.28%)
Aug 05, 2016 159.87 160.85 159.72 160.17 316,112 +1.12(+0.71%)
Aug 04, 2016 158.67 159.12 157.83 159.05 195,602 +0.73(+0.46%)
Aug 03, 2016 156.99 158.32 156.08 158.32 326,528 +0.91(+0.58%)
Aug 02, 2016 157.26 157.80 156.06 157.41 300,134 -0.01(-0.01%)
Aug 01, 2016 158.21 158.70 157.01 157.42 271,741 -0.68(-0.43%)
Jul 29, 2016 159.10 159.69 157.68 158.10 363,419 -1.08(-0.68%)
Jul 28, 2016 158.03 159.77 157.29 159.19 331,013 +1.16(+0.73%)
Jul 27, 2016 158.15 158.47 157.38 158.03 296,667 -0.12(-0.08%)
Jul 26, 2016 156.07 158.32 155.81 158.15 436,280 +1.38(+0.88%)
Jul 25, 2016 156.06 156.83 155.74 156.77 398,782 +0.68(+0.44%)
Jul 22, 2016 154.80 156.66 154.80 156.09 228,409 +1.34(+0.87%)
Jul 21, 2016 155.31 155.79 154.13 154.75 226,764 -0.44(-0.28%)
Jul 20, 2016 153.97 155.88 153.63 155.19 309,131 +1.56(+1.02%)
Jul 19, 2016 153.06 153.87 152.74 153.63 262,083 +0.43(+0.28%)
Jul 18, 2016 153.71 153.82 152.37 153.19 281,385 -0.68(-0.44%)
Jul 15, 2016 153.82 154.25 153.09 153.87 238,919 +0.02(+0.01%)
Jul 14, 2016 153.74 154.54 152.79 153.85 348,401 +1.16(+0.76%)
Jul 13, 2016 151.88 153.23 151.73 152.70 388,638 +0.88(+0.58%)
Jul 12, 2016 151.36 152.80 150.41 151.81 561,129 +2.96(+1.99%)
Jul 11, 2016 148.41 149.61 147.45 148.85 352,410 +0.81(+0.55%)
Jul 08, 2016 148.43 147.11 147.03 148.04 652,018 +0.94(+0.64%)
Jul 07, 2016 147.33 147.83 146.43 147.11 303,389 +0.06(+0.04%)
Jul 06, 2016 147.95 148.39 145.85 147.05 638,900 -2.00(-1.34%)
Jul 05, 2016 149.04 149.77 148.11 149.06 651,134 +0.86(+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.