Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Factset Research Systems Inc (NY: FDS )

418.71 -4.12 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 182.91 183.89 181.88 182.07 308,796 -0.03(-0.01%)
Jan 30, 2018 187.59 188.56 182.02 182.10 531,277 -1.84(-1.00%)
Jan 29, 2018 188.42 188.48 183.08 183.94 568,029 -5.39(-2.85%)
Jan 26, 2018 182.91 189.63 181.65 189.33 613,592 +6.88(+3.77%)
Jan 25, 2018 180.63 183.02 179.16 182.45 532,814 +2.70(+1.50%)
Jan 24, 2018 180.18 180.62 179.38 179.75 277,072 +0.32(+0.18%)
Jan 23, 2018 180.54 181.07 178.46 179.43 342,012 -1.56(-0.86%)
Jan 22, 2018 182.01 182.39 180.11 180.99 383,463 -1.40(-0.77%)
Jan 19, 2018 181.44 183.07 180.12 182.39 287,509 +1.62(+0.90%)
Jan 18, 2018 180.48 181.08 178.75 180.76 304,065 +0.74(+0.41%)
Jan 17, 2018 180.48 181.28 179.85 180.03 307,351 +0.10(+0.06%)
Jan 16, 2018 180.08 181.33 178.93 179.93 448,271 +0.53(+0.29%)
Jan 12, 2018 179.40 179.40 179.40 0 +0.68(+0.38%)
Jan 11, 2018 177.03 179.31 175.99 178.72 226,844 +1.51(+0.85%)
Jan 10, 2018 176.40 177.33 174.96 177.22 488,783 +1.05(+0.60%)
Jan 09, 2018 176.78 177.42 175.39 176.16 304,412 -0.10(-0.06%)
Jan 08, 2018 178.09 178.09 175.58 176.26 424,555 -2.39(-1.34%)
Jan 05, 2018 178.00 179.29 177.28 178.66 400,089 +0.94(+0.53%)
Jan 04, 2018 175.92 178.13 175.65 177.71 325,205 +2.40(+1.37%)
Jan 03, 2018 173.53 175.83 173.51 175.31 285,067 +1.46(+0.84%)
Jan 02, 2018 175.29 177.24 172.41 173.85 384,818 -1.03(-0.59%)
Dec 29, 2017 174.88 174.88 174.88 0 -0.30(-0.17%)
Dec 28, 2017 175.27 175.85 173.98 175.17 257,217 +0.25(+0.14%)
Dec 27, 2017 174.00 176.15 173.79 174.93 337,308 +1.58(+0.91%)
Dec 26, 2017 174.47 174.99 171.97 173.35 200,954 -0.93(-0.54%)
Dec 22, 2017 173.33 174.40 172.32 174.28 292,200 +0.95(+0.55%)
Dec 21, 2017 177.22 178.37 172.35 173.33 632,297 -3.54(-2.00%)
Dec 20, 2017 173.69 180.04 171.85 176.87 1,835,560 +6.80(+4.00%)
Dec 19, 2017 168.79 175.43 166.83 170.07 1,682,818 -15.67(-8.44%)
Dec 18, 2017 186.42 188.02 183.03 185.73 845,684 -0.13(-0.07%)
Dec 15, 2017 183.46 187.03 183.26 185.86 612,260 +2.19(+1.19%)
Dec 14, 2017 183.36 185.85 183.36 183.68 295,622 +0.40(+0.22%)
Dec 13, 2017 185.50 186.23 183.07 183.28 288,046 -1.83(-0.99%)
Dec 12, 2017 184.36 187.49 184.21 185.11 647,302 -0.01(-0.00%)
Dec 11, 2017 183.15 185.34 182.38 185.12 331,822 +1.80(+0.98%)
Dec 08, 2017 183.32 184.12 181.15 183.32 283,113 +1.88(+1.04%)
Dec 07, 2017 183.22 184.40 180.82 181.44 727,091 -1.94(-1.06%)
Dec 06, 2017 182.70 185.12 181.81 183.38 536,638 -0.09(-0.05%)
Dec 05, 2017 183.71 184.53 180.54 183.47 1,068,888 -2.04(-1.10%)
Dec 04, 2017 183.94 185.67 183.17 185.52 840,776 +2.76(+1.51%)
Dec 01, 2017 180.96 183.47 178.46 182.76 490,116 +1.42(+0.79%)
Nov 30, 2017 180.44 181.72 179.84 181.33 279,887 +1.45(+0.81%)
Nov 29, 2017 180.19 181.32 179.47 179.88 275,531 +0.33(+0.18%)
Nov 28, 2017 177.81 179.59 176.69 179.56 324,931 +2.18(+1.23%)
Nov 27, 2017 179.39 179.80 177.20 177.37 242,248 -1.89(-1.05%)
Nov 24, 2017 178.58 179.55 177.33 179.26 79,857 +1.01(+0.57%)
Nov 22, 2017 177.44 178.40 176.81 178.25 147,341 +0.75(+0.42%)
Nov 21, 2017 177.61 178.38 176.59 177.50 217,369 +0.38(+0.21%)
Nov 20, 2017 176.73 178.37 176.53 177.12 173,049 +0.22(+0.13%)
Nov 17, 2017 175.98 177.06 175.98 176.90 352,183 +0.72(+0.41%)
Nov 16, 2017 176.74 177.44 175.91 176.17 199,855 -0.12(-0.07%)
Nov 15, 2017 175.41 177.20 173.67 176.29 229,722 +0.18(+0.10%)
Nov 14, 2017 175.86 177.22 175.34 176.11 207,476 -0.60(-0.34%)
Nov 13, 2017 176.27 177.00 175.42 176.71 313,656 -0.29(-0.16%)
Nov 10, 2017 176.77 177.12 175.49 177.00 302,420 -0.03(-0.02%)
Nov 09, 2017 175.50 177.33 173.83 177.03 465,113 +0.85(+0.48%)
Nov 08, 2017 172.56 176.61 172.06 176.18 565,454 +3.57(+2.07%)
Nov 07, 2017 171.93 173.10 171.26 172.61 329,267 +0.28(+0.16%)
Nov 06, 2017 171.69 172.59 170.67 172.33 227,305 +0.36(+0.21%)
Nov 03, 2017 170.74 172.76 169.73 171.97 597,648 +0.59(+0.34%)
Nov 02, 2017 167.52 171.76 167.01 171.38 891,211 +4.14(+2.48%)
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.