Factset Research Systems Inc (NY: FDS )

470.44 USD +7.62 (+1.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 219.92 225.49 219.92 223.76 340,956 +5.24(+2.40%)
Oct 30, 2018 214.37 218.87 214.34 218.52 220,442 +5.67(+2.66%)
Oct 29, 2018 215.94 218.05 210.56 212.85 333,372 -0.54(-0.25%)
Oct 26, 2018 212.97 215.59 211.38 213.39 334,000 -2.36(-1.09%)
Oct 25, 2018 216.84 217.93 215.41 215.75 275,084 +0.45(+0.21%)
Oct 24, 2018 218.20 220.80 215.00 215.30 290,327 -2.87(-1.32%)
Oct 23, 2018 217.30 219.22 213.03 218.17 314,599 -2.73(-1.24%)
Oct 22, 2018 220.42 224.16 220.10 220.90 390,830 +1.22(+0.56%)
Oct 19, 2018 217.96 220.83 217.40 219.68 283,300 +2.20(+1.01%)
Oct 18, 2018 217.16 220.07 216.30 217.48 369,708 -0.03(-0.01%)
Oct 17, 2018 216.83 218.41 214.47 217.51 147,412 +0.60(+0.28%)
Oct 16, 2018 212.95 217.41 211.79 216.91 233,746 +5.35(+2.53%)
Oct 15, 2018 212.24 213.33 210.11 211.56 310,364 -1.30(-0.61%)
Oct 12, 2018 215.06 218.76 211.25 212.86 499,700 +1.12(+0.53%)
Oct 11, 2018 214.39 218.15 210.79 211.74 474,951 -3.83(-1.78%)
Oct 10, 2018 222.10 222.30 215.35 215.57 413,673 -6.73(-3.03%)
Oct 09, 2018 219.41 223.54 219.41 222.30 316,486 +2.62(+1.19%)
Oct 08, 2018 222.46 223.73 218.27 219.68 353,760 -2.88(-1.29%)
Oct 05, 2018 223.09 223.82 221.58 222.56 281,600 -0.02(-0.01%)
Oct 04, 2018 224.86 225.92 222.20 222.58 201,655 -2.96(-1.31%)
Oct 03, 2018 225.91 227.18 224.69 225.54 292,199 +1.04(+0.46%)
Oct 02, 2018 225.08 225.93 223.61 224.50 282,881 -0.89(-0.39%)
Oct 01, 2018 225.00 226.11 223.12 225.39 368,537 +1.68(+0.75%)
Sep 28, 2018 223.29 225.70 223.25 223.71 237,500 -0.55(-0.25%)
Sep 27, 2018 225.34 226.74 223.90 224.26 385,902 -1.36(-0.60%)
Sep 26, 2018 227.48 229.77 224.31 225.62 407,422 -1.63(-0.72%)
Sep 25, 2018 218.98 231.88 217.40 227.25 978,639 -4.40(-1.90%)
Sep 24, 2018 231.21 232.84 229.85 231.65 478,236 +0.32(+0.14%)
Sep 21, 2018 234.00 234.76 230.97 231.33 478,900 -1.94(-0.83%)
Sep 20, 2018 232.55 234.27 231.96 233.27 234,960 +1.29(+0.56%)
Sep 19, 2018 233.06 234.43 231.12 231.98 313,710 -0.99(-0.42%)
Sep 18, 2018 232.40 233.82 231.30 232.97 262,334 +0.94(+0.41%)
Sep 17, 2018 235.54 235.62 231.81 232.03 271,055 -3.06(-1.30%)
Sep 14, 2018 234.51 237.29 234.51 235.09 184,500 +0.91(+0.39%)
Sep 13, 2018 233.48 234.47 233.14 234.18 144,501 +1.56(+0.67%)
Sep 12, 2018 232.56 233.43 228.19 232.62 212,447 +0.34(+0.15%)
Sep 11, 2018 232.57 233.40 230.92 232.28 247,207 -0.89(-0.38%)
Sep 10, 2018 234.41 234.83 231.66 233.17 190,327 -0.08(-0.03%)
Sep 07, 2018 232.96 235.04 232.21 233.25 413,800 -0.14(-0.06%)
Sep 06, 2018 231.33 233.72 230.16 233.39 217,719 +2.53(+1.10%)
Sep 05, 2018 232.22 232.58 226.64 230.86 254,685 -1.30(-0.56%)
Sep 04, 2018 229.37 232.23 227.68 232.16 180,019 +2.77(+1.21%)
Aug 31, 2018 229.39 229.39 229.39 0 +3.76(+1.67%)
Aug 30, 2018 226.36 227.67 224.41 225.63 196,033 -1.44(-0.63%)
Aug 29, 2018 226.12 228.41 225.28 227.07 169,164 +1.29(+0.57%)
Aug 28, 2018 224.20 226.57 224.01 225.78 214,313 +1.71(+0.76%)
Aug 27, 2018 225.80 225.80 223.63 224.07 124,931 -0.24(-0.11%)
Aug 24, 2018 222.65 225.40 221.76 224.31 118,400 +2.05(+0.92%)
Aug 23, 2018 221.50 223.35 220.84 222.26 141,298 +1.05(+0.47%)
Aug 22, 2018 222.10 223.19 221.07 221.21 227,580 -1.20(-0.54%)
Aug 21, 2018 221.25 223.24 221.21 222.41 144,183 +0.60(+0.27%)
Aug 20, 2018 221.17 222.97 221.15 221.81 145,799 +1.28(+0.58%)
Aug 17, 2018 218.16 220.74 217.62 220.53 255,600 +2.29(+1.05%)
Aug 16, 2018 216.80 220.25 216.80 218.24 268,861 +2.47(+1.14%)
Aug 15, 2018 215.55 216.00 213.25 215.77 105,501 -1.06(-0.49%)
Aug 14, 2018 215.49 217.00 214.55 216.83 156,415 +2.21(+1.03%)
Aug 13, 2018 212.55 215.42 212.55 214.62 225,848 +2.13(+1.00%)
Aug 10, 2018 212.60 213.79 210.68 212.49 299,200 -1.52(-0.71%)
Aug 09, 2018 213.50 215.84 213.35 214.01 214,170 +0.55(+0.26%)
Aug 08, 2018 213.19 214.76 211.78 213.46 259,211 -0.01(-0.00%)
Aug 07, 2018 213.02 217.94 213.02 213.47 532,784 +0.98(+0.46%)
Aug 06, 2018 203.10 212.68 203.10 212.49 428,142 +9.69(+4.78%)
Aug 03, 2018 202.43 203.33 200.50 202.80 299,300 +0.63(+0.31%)
Aug 02, 2018 200.02 203.26 199.43 202.17 307,354 +1.82(+0.91%)
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.