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 (%)
Oct 31, 2019 241.65 242.54 239.33 242.13 321,408 -0.15(-0.06%)
Oct 30, 2019 244.71 244.71 240.08 242.28 244,490 -2.53(-1.03%)
Oct 29, 2019 246.41 248.97 244.34 244.81 349,665 -1.49(-0.60%)
Oct 28, 2019 244.18 247.02 244.18 246.30 323,128 +3.65(+1.50%)
Oct 25, 2019 241.82 243.19 240.33 242.66 202,288 +0.81(+0.34%)
Oct 24, 2019 242.87 242.87 240.24 241.84 228,143 +0.20(+0.08%)
Oct 23, 2019 239.38 241.76 239.27 241.64 255,697 +2.26(+0.95%)
Oct 22, 2019 239.98 243.10 238.66 239.38 362,757 +0.60(+0.25%)
Oct 21, 2019 240.08 241.12 236.60 238.78 278,463 +0.26(+0.11%)
Oct 18, 2019 240.32 242.40 238.41 238.52 495,983 -1.94(-0.81%)
Oct 17, 2019 238.51 241.59 237.25 240.46 292,968 +2.69(+1.13%)
Oct 16, 2019 235.42 237.81 233.87 237.76 345,125 +2.63(+1.12%)
Oct 15, 2019 234.77 236.60 233.84 235.14 411,626 +2.08(+0.89%)
Oct 14, 2019 233.97 235.73 232.65 233.06 238,832 -1.22(-0.52%)
Oct 11, 2019 234.50 236.42 232.78 234.28 551,371 +3.70(+1.60%)
Oct 10, 2019 229.65 232.07 227.90 230.58 329,984 +0.49(+0.21%)
Oct 09, 2019 226.00 231.75 225.09 230.10 426,487 +6.34(+2.83%)
Oct 08, 2019 227.24 227.24 222.62 223.75 506,452 -4.93(-2.16%)
Oct 07, 2019 229.57 230.54 228.35 228.68 353,923 -1.53(-0.66%)
Oct 04, 2019 228.26 230.59 226.93 230.21 261,341 +2.72(+1.20%)
Oct 03, 2019 225.06 228.27 222.77 227.49 514,089 +2.11(+0.94%)
Oct 02, 2019 227.38 229.44 224.20 225.38 528,160 -3.91(-1.70%)
Oct 01, 2019 232.33 233.99 226.83 229.28 511,653 -2.77(-1.19%)
Sep 30, 2019 231.24 233.72 229.64 232.05 538,988 +0.81(+0.35%)
Sep 27, 2019 228.26 235.90 227.31 231.24 921,396 -3.43(-1.46%)
Sep 26, 2019 238.58 243.26 228.98 234.67 1,920,447 -24.14(-9.33%)
Sep 25, 2019 255.84 260.53 255.84 258.81 461,753 +2.55(+1.00%)
Sep 24, 2019 261.14 262.15 255.90 256.26 561,414 -4.89(-1.87%)
Sep 23, 2019 266.90 267.13 259.66 261.15 602,072 -8.45(-3.13%)
Sep 20, 2019 273.15 273.27 268.97 269.61 517,552 -2.60(-0.95%)
Sep 19, 2019 271.05 275.39 270.07 272.20 290,448 +1.92(+0.71%)
Sep 18, 2019 268.85 276.95 267.91 270.29 492,937 +1.84(+0.69%)
Sep 17, 2019 264.58 268.63 264.58 268.44 226,065 +3.50(+1.32%)
Sep 16, 2019 263.39 265.25 261.74 264.95 246,064 -0.05(-0.02%)
Sep 13, 2019 266.46 266.70 262.03 264.99 335,157 +0.77(+0.29%)
Sep 12, 2019 263.69 266.06 261.92 264.22 235,377 +2.57(+0.98%)
Sep 11, 2019 257.96 261.68 256.37 261.65 342,644 +3.95(+1.53%)
Sep 10, 2019 255.08 257.70 250.16 257.70 551,025 +0.99(+0.39%)
Sep 09, 2019 264.80 265.08 254.05 256.70 361,881 -6.53(-2.48%)
Sep 06, 2019 261.83 265.25 261.70 263.24 274,534 +1.70(+0.65%)
Sep 05, 2019 261.71 264.31 259.27 261.54 262,875 +2.76(+1.07%)
Sep 04, 2019 260.55 260.82 255.53 258.78 316,729 +0.60(+0.23%)
Sep 03, 2019 258.16 260.73 256.28 258.18 318,059 -1.69(-0.65%)
Aug 30, 2019 259.88 260.75 257.21 259.87 261,446 +1.19(+0.46%)
Aug 29, 2019 263.67 264.93 258.38 258.67 282,270 -4.20(-1.60%)
Aug 28, 2019 259.98 263.79 259.10 262.87 192,538 +2.12(+0.81%)
Aug 27, 2019 260.59 261.66 258.33 260.75 265,332 +2.08(+0.80%)
Aug 26, 2019 258.76 259.10 256.01 258.67 206,768 +1.85(+0.72%)
Aug 23, 2019 261.80 264.08 255.77 256.82 265,909 -5.91(-2.25%)
Aug 22, 2019 265.77 265.77 261.79 262.73 256,495 -1.76(-0.67%)
Aug 21, 2019 264.68 266.73 263.37 264.49 230,659 +1.71(+0.65%)
Aug 20, 2019 263.37 264.91 260.19 262.79 559,088 -1.49(-0.56%)
Aug 19, 2019 266.72 267.62 264.07 264.27 219,179 +0.38(+0.14%)
Aug 16, 2019 261.54 264.50 261.00 263.89 256,776 +4.65(+1.79%)
Aug 15, 2019 257.94 261.42 256.53 259.25 278,516 +2.32(+0.90%)
Aug 14, 2019 262.04 264.52 255.88 256.92 379,733 -9.08(-3.41%)
Aug 13, 2019 260.01 267.49 260.01 266.00 443,054 +5.04(+1.93%)
Aug 12, 2019 263.30 264.65 260.41 260.96 207,275 -4.14(-1.56%)
Aug 09, 2019 267.42 268.21 263.10 265.10 204,917 -3.08(-1.15%)
Aug 08, 2019 264.51 269.19 262.79 268.18 364,925 +6.54(+2.50%)
Aug 07, 2019 258.50 263.26 257.55 261.64 355,886 -0.22(-0.08%)
Aug 06, 2019 257.67 262.28 257.67 261.86 255,706 +4.78(+1.86%)
Aug 05, 2019 261.65 262.71 253.44 257.07 556,025 -8.31(-3.13%)
Aug 02, 2019 266.35 266.65 262.68 265.38 345,167 -0.80(-0.30%)
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.