Skip to main content

Factset Research Systems Inc (NY: FDS )

468.60 -0.88 (-0.19%)
Streaming Delayed Price Updated: 1:51 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 190.32 191.04 188.81 189.38 186,727 -1.05(-0.55%)
May 30, 2018 189.54 190.87 188.64 190.43 370,551 +2.14(+1.14%)
May 29, 2018 187.81 189.14 186.10 188.29 287,730 -1.04(-0.55%)
May 25, 2018 189.33 189.33 189.33 0 -0.93(-0.49%)
May 24, 2018 189.66 190.56 188.84 190.26 129,506 +0.65(+0.34%)
May 23, 2018 187.83 189.99 187.83 189.62 172,344 +0.75(+0.40%)
May 22, 2018 189.88 190.71 188.34 188.86 427,264 -0.78(-0.41%)
May 21, 2018 186.52 189.87 186.52 189.64 285,110 +4.04(+2.18%)
May 18, 2018 185.60 187.00 184.94 185.60 202,707 -0.25(-0.14%)
May 17, 2018 185.67 187.16 185.33 185.86 144,059 +0.22(+0.12%)
May 16, 2018 184.87 186.21 183.97 185.64 208,742 +0.89(+0.48%)
May 15, 2018 183.31 185.60 182.96 184.75 355,965 +0.23(+0.12%)
May 14, 2018 185.93 186.17 182.79 184.53 298,878 -1.07(-0.58%)
May 11, 2018 185.62 186.48 184.90 185.60 225,382 +0.08(+0.04%)
May 10, 2018 185.07 187.01 184.79 185.52 220,059 +0.58(+0.31%)
May 09, 2018 182.86 185.49 182.23 184.94 280,337 +2.64(+1.45%)
May 08, 2018 179.63 182.37 179.23 182.30 274,355 +2.45(+1.36%)
May 07, 2018 178.57 180.46 178.57 179.85 371,337 +1.68(+0.94%)
May 04, 2018 175.46 179.23 174.03 178.17 454,583 +2.57(+1.47%)
May 03, 2018 173.98 176.93 173.26 175.59 454,490 +0.86(+0.49%)
May 02, 2018 177.27 178.03 174.56 174.73 514,330 -2.45(-1.38%)
May 01, 2018 177.13 177.84 175.90 177.18 343,970 -0.42(-0.24%)
Apr 30, 2018 179.89 181.38 177.52 177.60 275,189 -2.13(-1.19%)
Apr 27, 2018 182.31 182.31 179.32 179.74 229,988 -2.44(-1.34%)
Apr 26, 2018 181.82 183.50 180.53 182.18 244,944 +0.72(+0.40%)
Apr 25, 2018 181.04 182.99 180.44 181.45 329,482 +0.11(+0.06%)
Apr 24, 2018 181.15 184.55 180.13 181.34 447,630 +1.23(+0.68%)
Apr 23, 2018 181.22 181.23 179.59 180.11 531,337 -0.75(-0.42%)
Apr 20, 2018 182.17 182.70 180.19 180.86 389,018 -1.76(-0.96%)
Apr 19, 2018 184.09 185.07 182.25 182.62 365,973 -1.65(-0.90%)
Apr 18, 2018 185.57 185.93 183.35 184.27 545,212 -0.30(-0.16%)
Apr 17, 2018 185.30 187.54 183.37 184.57 446,257 +0.18(+0.10%)
Apr 16, 2018 186.53 186.98 184.13 184.39 333,095 -1.07(-0.58%)
Apr 13, 2018 187.55 187.87 185.24 185.47 298,715 -0.87(-0.47%)
Apr 12, 2018 185.47 187.62 185.47 186.34 299,034 +1.53(+0.83%)
Apr 11, 2018 184.36 185.63 184.14 184.81 331,743 -1.14(-0.61%)
Apr 10, 2018 185.87 188.26 184.28 185.94 416,880 +2.24(+1.22%)
Apr 09, 2018 183.26 185.57 182.69 183.71 387,039 +1.84(+1.01%)
Apr 06, 2018 183.37 185.24 180.44 181.87 316,468 -2.91(-1.58%)
Apr 05, 2018 185.09 186.33 183.51 184.78 332,076 +0.72(+0.39%)
Apr 04, 2018 183.25 184.98 181.87 184.06 415,653 -1.94(-1.04%)
Apr 03, 2018 185.21 186.58 183.29 185.99 397,725 +1.78(+0.96%)
Apr 02, 2018 186.73 187.55 180.84 184.22 436,555 -3.07(-1.64%)
Mar 29, 2018 187.29 187.29 187.29 0 +0.92(+0.49%)
Mar 28, 2018 189.50 190.52 185.29 186.37 609,509 -3.09(-1.63%)
Mar 27, 2018 191.12 194.98 187.92 189.46 909,795 -7.76(-3.93%)
Mar 26, 2018 193.65 198.79 193.50 197.21 629,363 +5.77(+3.01%)
Mar 23, 2018 194.89 196.64 191.26 191.45 498,438 -2.51(-1.29%)
Mar 22, 2018 200.01 201.61 193.81 193.96 466,516 -7.47(-3.71%)
Mar 21, 2018 202.26 204.13 200.82 201.42 278,248 -1.09(-0.54%)
Mar 20, 2018 198.99 203.30 198.47 202.51 221,103 +3.74(+1.88%)
Mar 19, 2018 200.63 201.69 197.52 198.77 304,246 -2.75(-1.37%)
Mar 16, 2018 200.14 202.49 199.94 201.52 421,889 +1.78(+0.89%)
Mar 15, 2018 199.18 200.73 198.80 199.75 232,603 +1.30(+0.65%)
Mar 14, 2018 200.06 200.06 198.21 198.45 201,417 -1.06(-0.53%)
Mar 13, 2018 200.87 201.81 196.70 199.51 176,943 -0.83(-0.41%)
Mar 12, 2018 200.37 201.11 199.14 200.34 158,276 -0.27(-0.14%)
Mar 09, 2018 196.34 200.69 194.82 200.61 194,529 +5.31(+2.72%)
Mar 08, 2018 195.66 196.36 193.71 195.30 214,178 -0.08(-0.04%)
Mar 07, 2018 195.38 295,813 -2.28(-1.15%)
Mar 06, 2018 196.52 197.76 194.05 197.66 342,452 +1.98(+1.01%)
Mar 05, 2018 193.00 197.54 192.40 195.68 246,931 +1.66(+0.86%)
Mar 02, 2018 189.72 194.37 188.71 194.02 253,253 +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.