Skip to main content

Factset Research Systems Inc (NY: FDS )

468.46 -1.02 (-0.22%)
Streaming Delayed Price Updated: 1:54 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 190.33 191.06 188.83 189.40 186,710 -1.05(-0.55%)
May 30, 2018 189.56 190.89 188.66 190.45 370,518 +2.14(+1.14%)
May 29, 2018 187.83 189.16 186.12 188.31 287,704 -1.04(-0.55%)
May 25, 2018 189.35 189.35 189.35 0 -0.93(-0.49%)
May 24, 2018 189.68 190.58 188.85 190.28 129,495 +0.65(+0.34%)
May 23, 2018 187.85 190.00 187.85 189.63 172,328 +0.75(+0.40%)
May 22, 2018 189.90 190.72 188.35 188.88 427,226 -0.78(-0.41%)
May 21, 2018 186.53 189.89 186.53 189.66 285,084 +4.04(+2.18%)
May 18, 2018 185.62 187.02 184.96 185.62 202,689 -0.25(-0.14%)
May 17, 2018 185.69 187.18 185.35 185.88 144,046 +0.22(+0.12%)
May 16, 2018 184.89 186.22 183.99 185.66 208,724 +0.89(+0.48%)
May 15, 2018 183.33 185.62 182.97 184.77 355,933 +0.22(+0.12%)
May 14, 2018 185.95 186.19 182.80 184.54 298,852 -1.07(-0.58%)
May 11, 2018 185.63 186.50 184.91 185.61 225,361 +0.07(+0.04%)
May 10, 2018 185.09 187.03 184.81 185.54 220,039 +0.58(+0.32%)
May 09, 2018 182.88 185.51 182.25 184.96 280,312 +2.64(+1.45%)
May 08, 2018 179.65 182.38 179.25 182.32 274,331 +2.45(+1.36%)
May 07, 2018 178.59 180.47 178.59 179.87 371,304 +1.68(+0.94%)
May 04, 2018 175.48 179.25 174.05 178.18 454,542 +2.57(+1.47%)
May 03, 2018 173.99 176.94 173.27 175.61 454,450 +0.86(+0.49%)
May 02, 2018 177.28 178.04 174.58 174.75 514,284 -2.45(-1.38%)
May 01, 2018 177.15 177.85 175.91 177.20 343,939 -0.42(-0.24%)
Apr 30, 2018 179.90 181.40 177.53 177.62 275,164 -2.13(-1.19%)
Apr 27, 2018 182.32 182.32 179.34 179.75 229,967 -2.44(-1.34%)
Apr 26, 2018 181.84 183.52 180.54 182.19 244,922 +0.72(+0.40%)
Apr 25, 2018 181.06 183.01 180.46 181.47 329,453 +0.11(+0.06%)
Apr 24, 2018 181.17 184.57 180.15 181.36 447,590 +1.23(+0.68%)
Apr 23, 2018 181.24 181.25 179.61 180.13 531,290 -0.75(-0.42%)
Apr 20, 2018 182.18 182.72 180.20 180.88 388,983 -1.76(-0.96%)
Apr 19, 2018 184.11 185.09 182.27 182.63 365,940 -1.65(-0.90%)
Apr 18, 2018 185.58 185.94 183.37 184.29 545,164 -0.30(-0.16%)
Apr 17, 2018 185.31 187.56 183.39 184.59 446,218 +0.18(+0.10%)
Apr 16, 2018 186.54 186.99 184.15 184.41 333,065 -1.07(-0.58%)
Apr 13, 2018 187.57 187.89 185.26 185.48 298,689 -0.87(-0.47%)
Apr 12, 2018 185.49 187.64 185.49 186.35 299,007 +1.53(+0.83%)
Apr 11, 2018 184.37 185.65 184.16 184.82 331,713 -1.14(-0.61%)
Apr 10, 2018 185.88 188.28 184.30 185.96 416,843 +2.24(+1.22%)
Apr 09, 2018 183.27 185.58 182.70 183.72 387,005 +1.84(+1.01%)
Apr 06, 2018 183.39 185.26 180.46 181.88 316,439 -2.91(-1.58%)
Apr 05, 2018 185.10 186.34 183.53 184.80 332,047 +0.72(+0.39%)
Apr 04, 2018 183.26 184.99 181.88 184.07 415,616 -1.94(-1.04%)
Apr 03, 2018 185.23 186.60 183.31 186.01 397,689 +1.78(+0.96%)
Apr 02, 2018 186.75 187.57 180.85 184.23 436,516 -3.07(-1.64%)
Mar 29, 2018 187.30 187.30 187.30 0 +0.92(+0.49%)
Mar 28, 2018 189.52 190.54 185.30 186.38 609,455 -3.09(-1.63%)
Mar 27, 2018 191.13 195.00 187.94 189.47 909,713 -7.76(-3.93%)
Mar 26, 2018 193.66 198.81 193.52 197.23 629,307 +5.77(+3.01%)
Mar 23, 2018 194.91 196.66 191.28 191.46 498,394 -2.51(-1.29%)
Mar 22, 2018 200.03 201.63 193.83 193.97 466,474 -7.47(-3.71%)
Mar 21, 2018 202.28 204.15 200.84 201.44 278,223 -1.09(-0.54%)
Mar 20, 2018 199.01 203.32 198.49 202.53 221,083 +3.74(+1.88%)
Mar 19, 2018 200.65 201.71 197.54 198.79 304,219 -2.75(-1.37%)
Mar 16, 2018 200.16 202.51 199.96 201.54 421,851 +1.78(+0.89%)
Mar 15, 2018 199.19 200.74 198.82 199.77 232,582 +1.30(+0.65%)
Mar 14, 2018 200.08 200.08 198.23 198.47 201,400 -1.06(-0.53%)
Mar 13, 2018 200.88 201.82 196.71 199.53 176,928 -0.83(-0.41%)
Mar 12, 2018 200.39 201.13 199.16 200.36 158,261 -0.27(-0.14%)
Mar 09, 2018 196.36 200.71 194.84 200.63 194,512 +5.32(+2.72%)
Mar 08, 2018 195.68 196.38 193.73 195.31 214,159 -0.09(-0.04%)
Mar 07, 2018 195.40 295,786 -2.28(-1.15%)
Mar 06, 2018 196.54 197.78 194.07 197.68 342,421 +1.98(+1.01%)
Mar 05, 2018 193.01 197.56 192.42 195.70 246,909 +1.66(+0.86%)
Mar 02, 2018 189.74 194.38 188.73 194.04 253,231 +3.28(+1.72%)
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.