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

Factset Research Systems Inc (NY: FDS )

416.89 -6.05 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2017 180.46 181.74 179.86 181.35 279,862 +1.45(+0.81%)
Nov 29, 2017 180.21 181.34 179.49 179.90 275,506 +0.33(+0.18%)
Nov 28, 2017 177.83 179.61 176.70 179.57 324,902 +2.18(+1.23%)
Nov 27, 2017 179.41 179.82 177.21 177.39 242,227 -1.88(-1.05%)
Nov 24, 2017 178.60 179.56 177.34 179.27 79,850 +1.01(+0.57%)
Nov 22, 2017 177.45 178.42 176.83 178.26 147,328 +0.75(+0.42%)
Nov 21, 2017 177.62 178.40 176.60 177.51 217,349 +0.38(+0.21%)
Nov 20, 2017 176.75 178.38 176.55 177.14 173,034 +0.22(+0.13%)
Nov 17, 2017 176.00 177.07 176.00 176.91 352,151 +0.72(+0.41%)
Nov 16, 2017 176.76 177.46 175.93 176.19 199,838 -0.12(-0.07%)
Nov 15, 2017 175.43 177.22 173.68 176.31 229,701 +0.18(+0.10%)
Nov 14, 2017 175.87 177.24 175.36 176.13 207,458 -0.60(-0.34%)
Nov 13, 2017 176.29 177.02 175.44 176.73 313,628 -0.29(-0.16%)
Nov 10, 2017 176.78 177.14 175.50 177.02 302,393 -0.03(-0.02%)
Nov 09, 2017 175.51 177.34 173.84 177.05 465,072 +0.85(+0.48%)
Nov 08, 2017 172.58 176.62 172.07 176.20 565,403 +3.57(+2.07%)
Nov 07, 2017 171.95 173.11 171.27 172.62 329,238 +0.28(+0.16%)
Nov 06, 2017 171.71 172.60 170.69 172.35 227,285 +0.36(+0.21%)
Nov 03, 2017 170.76 172.78 169.75 171.99 597,595 +0.59(+0.34%)
Nov 02, 2017 167.54 171.78 167.03 171.40 891,131 +4.14(+2.48%)
Nov 01, 2017 171.35 171.35 166.69 167.26 1,000,663 -4.04(-2.36%)
Oct 31, 2017 170.23 171.97 169.14 171.30 324,797 +1.58(+0.93%)
Oct 30, 2017 169.93 169.93 167.85 169.72 416,372 -0.88(-0.52%)
Oct 27, 2017 171.07 171.22 169.79 170.60 368,762 -0.31(-0.18%)
Oct 26, 2017 170.16 172.31 170.16 170.91 255,488 +1.12(+0.66%)
Oct 25, 2017 169.05 170.22 167.85 169.79 294,679 +0.84(+0.50%)
Oct 24, 2017 168.54 169.93 168.06 168.95 308,638 +0.83(+0.49%)
Oct 23, 2017 167.56 168.69 166.26 168.12 411,977 +0.53(+0.32%)
Oct 20, 2017 165.07 168.14 164.97 167.59 886,362 +3.16(+1.92%)
Oct 19, 2017 162.06 164.61 160.40 164.43 560,387 +1.90(+1.17%)
Oct 18, 2017 162.32 164.43 161.97 162.53 454,449 +0.61(+0.38%)
Oct 17, 2017 160.58 161.94 160.08 161.92 252,708 +1.54(+0.96%)
Oct 16, 2017 160.13 160.48 158.66 160.37 356,416 +0.31(+0.20%)
Oct 13, 2017 160.82 161.31 159.69 160.06 588,414 -0.70(-0.44%)
Oct 12, 2017 160.82 161.66 160.16 160.76 344,315 +0.05(+0.03%)
Oct 11, 2017 160.25 160.72 158.51 160.71 472,118 +0.13(+0.08%)
Oct 10, 2017 161.72 161.72 159.56 160.57 428,553 -0.41(-0.26%)
Oct 09, 2017 162.29 162.61 160.80 160.99 362,434 -1.13(-0.70%)
Oct 06, 2017 163.33 163.57 161.97 162.12 241,542 -1.10(-0.67%)
Oct 05, 2017 163.69 164.00 162.07 163.22 358,624 -0.23(-0.14%)
Oct 04, 2017 165.24 165.53 163.00 163.44 429,644 -1.75(-1.06%)
Oct 03, 2017 164.69 165.69 163.74 165.19 374,073 +0.57(+0.35%)
Oct 02, 2017 163.24 164.67 162.84 164.62 356,818 +2.13(+1.31%)
Sep 29, 2017 161.56 163.61 160.67 162.49 549,204 +0.93(+0.58%)
Sep 28, 2017 161.28 162.29 159.30 161.56 575,914 +0.08(+0.05%)
Sep 27, 2017 163.09 166.18 160.86 161.48 1,167,294 -0.86(-0.53%)
Sep 26, 2017 158.72 163.49 157.88 162.34 1,466,992 +8.24(+5.35%)
Sep 25, 2017 152.43 154.62 149.75 154.10 983,114 +1.99(+1.30%)
Sep 22, 2017 151.33 152.51 150.71 152.12 418,836 +1.32(+0.87%)
Sep 21, 2017 150.67 151.45 149.40 150.80 728,320 +2.61(+1.76%)
Sep 20, 2017 147.35 148.39 146.68 148.19 250,805 +1.09(+0.74%)
Sep 19, 2017 147.15 147.58 146.35 147.10 207,438 +0.10(+0.07%)
Sep 18, 2017 146.16 147.13 145.06 147.00 250,739 +0.98(+0.67%)
Sep 15, 2017 145.53 146.07 144.71 146.02 392,281 +0.33(+0.23%)
Sep 14, 2017 145.26 146.04 144.29 145.69 353,509 +0.94(+0.65%)
Sep 13, 2017 145.07 146.04 144.73 144.75 217,460 -0.57(-0.39%)
Sep 12, 2017 144.03 145.41 142.76 145.32 189,443 +1.73(+1.21%)
Sep 11, 2017 144.34 145.58 142.55 143.58 250,045 +0.02(+0.01%)
Sep 08, 2017 142.31 144.74 141.89 143.57 229,021 +0.97(+0.68%)
Sep 07, 2017 141.82 142.66 141.32 142.59 276,795 +0.92(+0.65%)
Sep 06, 2017 142.10 142.90 140.88 141.67 341,430 -0.43(-0.30%)
Sep 05, 2017 142.26 143.18 140.63 142.10 258,214 -0.53(-0.37%)
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.