Factset Research Systems Inc (NY: FDS )

420.12 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 155.85 156.49 154.64 154.72 411,939 -0.74(-0.48%)
Oct 28, 2016 154.21 156.77 154.21 155.46 400,893 +1.21(+0.78%)
Oct 27, 2016 154.97 155.10 153.07 154.25 331,834 -0.45(-0.29%)
Oct 26, 2016 152.23 155.58 152.23 154.70 290,771 +1.66(+1.08%)
Oct 25, 2016 153.95 154.43 152.64 153.04 360,514 -1.37(-0.89%)
Oct 24, 2016 156.84 156.84 154.32 154.41 209,247 -0.51(-0.33%)
Oct 21, 2016 152.77 155.85 152.35 154.92 450,578 +1.61(+1.05%)
Oct 20, 2016 154.69 155.23 152.83 153.31 283,897 -2.02(-1.30%)
Oct 19, 2016 155.78 156.71 155.28 155.33 181,698 -0.51(-0.33%)
Oct 18, 2016 156.16 156.58 154.89 155.84 297,834 +1.12(+0.72%)
Oct 17, 2016 155.00 155.71 154.50 154.72 228,394 -0.48(-0.31%)
Oct 14, 2016 156.36 157.29 155.00 155.20 267,538 +0.01(+0.01%)
Oct 13, 2016 154.99 156.49 154.50 155.19 428,588 -0.98(-0.63%)
Oct 12, 2016 156.38 156.93 155.69 156.17 493,219 +0.00(+0.00%)
Oct 11, 2016 157.73 157.73 155.73 156.17 348,437 -1.86(-1.18%)
Oct 10, 2016 157.38 159.02 157.90 158.03 259,415 +0.65(+0.41%)
Oct 07, 2016 159.00 159.27 157.31 157.38 235,155 -1.63(-1.03%)
Oct 06, 2016 158.30 159.19 157.45 159.01 348,328 +0.66(+0.42%)
Oct 05, 2016 158.29 159.37 157.58 158.35 398,891 +0.37(+0.23%)
Oct 04, 2016 159.79 160.90 156.91 157.98 519,757 -1.47(-0.92%)
Oct 03, 2016 161.98 162.04 158.88 159.45 480,264 -2.65(-1.63%)
Sep 30, 2016 161.09 162.97 160.43 162.10 470,240 +1.89(+1.18%)
Sep 29, 2016 162.03 163.18 159.29 160.21 829,539 -2.18(-1.34%)
Sep 28, 2016 164.34 165.17 159.54 162.39 1,203,700 -1.95(-1.19%)
Sep 27, 2016 168.00 169.89 161.83 164.34 2,070,697 -11.85(-6.73%)
Sep 26, 2016 177.67 178.06 174.98 176.19 471,997 -2.38(-1.33%)
Sep 23, 2016 179.02 179.42 177.98 178.57 315,787 -1.23(-0.68%)
Sep 22, 2016 178.98 180.23 178.43 179.80 262,913 +1.57(+0.88%)
Sep 21, 2016 177.09 178.55 175.28 178.23 296,725 +2.30(+1.31%)
Sep 20, 2016 177.91 177.91 175.00 175.93 305,067 -0.62(-0.35%)
Sep 19, 2016 177.74 178.98 175.36 176.55 324,358 -0.02(-0.01%)
Sep 16, 2016 177.09 178.36 176.33 176.57 472,836 -1.47(-0.83%)
Sep 15, 2016 174.80 178.61 174.58 178.04 226,169 +3.06(+1.75%)
Sep 14, 2016 176.12 176.88 174.22 174.98 421,537 -0.93(-0.53%)
Sep 13, 2016 177.39 178.16 174.75 175.91 359,205 -2.52(-1.41%)
Sep 12, 2016 175.67 178.49 175.12 178.43 285,621 +2.01(+1.14%)
Sep 09, 2016 180.05 180.48 176.23 176.42 255,249 -4.28(-2.37%)
Sep 08, 2016 181.44 181.44 180.25 180.70 169,153 -0.71(-0.39%)
Sep 07, 2016 179.70 181.69 179.32 181.41 232,092 +1.27(+0.71%)
Sep 06, 2016 182.27 183.17 179.86 180.14 251,212 -1.38(-0.76%)
Sep 02, 2016 179.95 181.52 181.52 181.52 286,700 +1.39(+0.77%)
Sep 01, 2016 178.34 180.37 177.75 180.13 275,354 +2.10(+1.18%)
Aug 31, 2016 178.70 179.56 177.17 178.03 229,941 -0.78(-0.44%)
Aug 30, 2016 178.69 179.73 178.01 178.81 234,976 +0.48(+0.27%)
Aug 29, 2016 177.66 179.46 177.66 178.33 161,000 +0.67(+0.38%)
Aug 26, 2016 177.76 179.21 176.64 177.66 172,038 +0.04(+0.02%)
Aug 25, 2016 177.25 178.24 177.11 177.62 137,666 +0.23(+0.13%)
Aug 24, 2016 177.98 179.28 177.05 177.39 311,419 -0.33(-0.19%)
Aug 23, 2016 174.98 178.07 174.97 177.72 221,260 +1.92(+1.09%)
Aug 22, 2016 174.98 176.31 174.20 175.80 227,818 +0.58(+0.33%)
Aug 19, 2016 174.54 175.23 173.76 175.22 243,928 +0.44(+0.25%)
Aug 18, 2016 173.65 174.98 173.11 174.78 148,158 +1.45(+0.84%)
Aug 17, 2016 173.74 174.02 172.05 173.33 178,003 -0.06(-0.03%)
Aug 16, 2016 173.92 174.46 172.54 173.39 241,905 -0.69(-0.40%)
Aug 15, 2016 173.71 174.76 172.82 174.08 257,093 +1.29(+0.75%)
Aug 12, 2016 172.07 173.45 170.95 172.79 324,533 +0.13(+0.08%)
Aug 11, 2016 173.89 174.00 172.50 172.66 218,700 -0.64(-0.37%)
Aug 10, 2016 172.65 173.39 171.55 173.30 243,110 +0.74(+0.43%)
Aug 09, 2016 173.99 174.55 172.00 172.56 271,208 -1.16(-0.67%)
Aug 08, 2016 173.85 174.24 172.64 173.72 224,586 -0.49(-0.28%)
Aug 05, 2016 173.88 174.95 173.72 174.21 290,640 +1.22(+0.71%)
Aug 04, 2016 172.58 173.06 171.66 172.99 179,841 +0.79(+0.46%)
Aug 03, 2016 170.75 172.20 169.76 172.20 300,216 +0.99(+0.58%)
Aug 02, 2016 171.04 171.63 169.74 171.21 275,949 -0.01(-0.01%)
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.