Skip to main content

Factset Research Systems Inc (NY: FDS )

446.81 -1.47 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 145.59 145.80 143.35 143.94 260,646 -2.12(-1.45%)
Aug 28, 2015 149.43 149.84 144.92 146.06 296,793 +0.81(+0.56%)
Aug 27, 2015 144.64 146.01 141.84 145.25 198,196 +1.99(+1.39%)
Aug 26, 2015 142.65 143.56 137.97 143.26 472,369 +3.37(+2.41%)
Aug 25, 2015 142.57 142.70 139.39 139.89 652,353 +0.51(+0.37%)
Aug 24, 2015 139.69 144.36 127.25 139.38 676,790 -7.84(-5.32%)
Aug 21, 2015 149.88 150.79 146.70 147.22 440,782 -4.22(-2.78%)
Aug 20, 2015 154.51 154.60 151.08 151.43 245,172 -4.17(-2.68%)
Aug 19, 2015 156.03 157.06 155.40 155.61 202,860 -1.55(-0.98%)
Aug 18, 2015 157.15 158.18 156.66 157.15 125,462 -0.27(-0.17%)
Aug 17, 2015 154.92 157.64 154.10 157.42 250,011 +1.87(+1.20%)
Aug 14, 2015 154.26 155.78 153.85 155.55 177,189 +1.16(+0.75%)
Aug 13, 2015 152.78 155.40 152.38 154.39 160,565 +1.77(+1.16%)
Aug 12, 2015 152.61 153.55 150.77 152.62 321,398 -1.09(-0.71%)
Aug 11, 2015 154.62 155.06 153.11 153.71 309,922 -2.10(-1.35%)
Aug 10, 2015 155.07 156.60 154.81 155.81 181,903 +1.45(+0.94%)
Aug 07, 2015 153.58 154.46 151.77 154.35 213,041 +0.73(+0.47%)
Aug 06, 2015 155.38 155.38 151.86 153.62 301,297 -1.67(-1.08%)
Aug 05, 2015 153.18 156.40 153.18 155.30 269,639 +2.20(+1.44%)
Aug 04, 2015 151.27 153.27 151.27 153.10 276,613 +1.99(+1.32%)
Aug 03, 2015 150.63 151.52 149.32 151.11 222,989 +0.54(+0.36%)
Jul 31, 2015 150.65 151.56 149.22 150.57 191,079 +0.02(+0.01%)
Jul 30, 2015 149.35 151.11 147.69 150.55 161,432 +0.53(+0.35%)
Jul 29, 2015 148.67 150.29 148.06 150.03 153,274 +1.30(+0.87%)
Jul 28, 2015 146.86 148.75 146.14 148.73 285,577 +1.86(+1.27%)
Jul 27, 2015 148.36 148.86 146.45 146.86 207,722 -2.54(-1.70%)
Jul 24, 2015 149.11 150.69 148.55 149.40 192,169 +0.46(+0.31%)
Jul 23, 2015 150.79 151.19 148.74 148.94 240,512 -1.15(-0.76%)
Jul 22, 2015 149.74 150.16 148.64 150.08 254,272 +0.09(+0.06%)
Jul 21, 2015 151.43 152.17 149.84 149.99 223,912 -1.51(-1.00%)
Jul 20, 2015 150.34 151.96 150.34 151.50 281,378 +1.39(+0.93%)
Jul 17, 2015 151.61 151.65 149.50 150.11 204,732 -1.13(-0.75%)
Jul 16, 2015 150.88 151.54 149.74 151.23 221,393 +1.42(+0.95%)
Jul 15, 2015 148.62 150.19 147.78 149.82 383,581 +1.46(+0.99%)
Jul 14, 2015 148.24 149.00 147.58 148.35 251,959 +0.27(+0.18%)
Jul 13, 2015 148.59 149.29 147.55 148.08 339,381 +0.37(+0.25%)
Jul 10, 2015 147.69 148.08 146.68 147.71 275,496 +1.51(+1.03%)
Jul 09, 2015 147.15 147.15 145.71 146.20 381,091 +0.55(+0.37%)
Jul 08, 2015 145.63 146.53 144.90 145.65 429,176 -0.96(-0.66%)
Jul 07, 2015 148.25 148.41 144.72 146.62 667,747 -1.25(-0.85%)
Jul 06, 2015 147.44 149.06 147.21 147.87 288,956 -0.78(-0.53%)
Jul 02, 2015 149.97 148.65 148.65 148.65 334,024 -1.23(-0.82%)
Jul 01, 2015 148.67 150.12 148.22 149.88 443,354 +2.17(+1.47%)
Jun 30, 2015 148.20 149.01 147.60 147.71 383,093 +0.28(+0.19%)
Jun 29, 2015 148.63 150.25 147.34 147.43 297,679 -2.65(-1.77%)
Jun 26, 2015 150.53 151.06 149.72 150.08 263,445 +0.16(+0.10%)
Jun 25, 2015 149.34 150.22 148.94 149.93 245,191 +1.09(+0.73%)
Jun 24, 2015 150.43 150.95 148.68 148.84 199,920 -2.16(-1.43%)
Jun 23, 2015 148.80 151.25 148.06 151.00 424,126 +2.37(+1.60%)
Jun 22, 2015 149.91 150.09 147.95 148.63 491,418 -0.69(-0.46%)
Jun 19, 2015 149.74 150.00 148.36 149.32 425,912 -0.59(-0.39%)
Jun 18, 2015 149.39 150.41 148.99 149.91 577,805 +0.72(+0.48%)
Jun 17, 2015 148.43 151.18 147.79 149.19 1,057,506 +2.18(+1.48%)
Jun 16, 2015 151.84 152.68 146.12 147.01 958,448 -3.41(-2.27%)
Jun 15, 2015 149.58 151.04 148.69 150.42 363,406 -0.23(-0.15%)
Jun 12, 2015 150.83 151.16 149.76 150.64 200,892 -0.63(-0.42%)
Jun 11, 2015 151.13 151.83 150.31 151.27 239,473 +0.50(+0.33%)
Jun 10, 2015 149.68 151.06 148.67 150.77 347,647 +2.24(+1.51%)
Jun 09, 2015 148.74 149.25 147.34 148.53 272,139 -0.12(-0.08%)
Jun 08, 2015 149.63 150.18 148.41 148.65 304,000 -0.98(-0.66%)
Jun 05, 2015 150.21 150.21 148.44 149.63 386,805 -0.48(-0.32%)
Jun 04, 2015 152.06 152.06 149.96 150.12 296,293 -1.49(-0.98%)
Jun 03, 2015 151.69 153.33 151.23 151.61 318,818 +0.33(+0.22%)
Jun 02, 2015 150.93 151.77 150.11 151.28 240,941 -0.27(-0.18%)
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.