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 (%)
Oct 31, 2018 207.79 213.05 207.79 211.41 360,866 +4.95(+2.40%)
Oct 30, 2018 202.54 206.79 202.51 206.46 233,314 +5.36(+2.66%)
Oct 29, 2018 204.03 206.02 198.94 201.11 352,839 -0.51(-0.25%)
Oct 26, 2018 201.22 203.69 199.72 201.62 353,503 -2.23(-1.09%)
Oct 25, 2018 204.88 205.90 203.53 203.85 291,147 +0.43(+0.21%)
Oct 24, 2018 206.16 208.62 203.14 203.42 307,280 -2.71(-1.32%)
Oct 23, 2018 205.31 207.12 201.28 206.13 332,969 -2.58(-1.24%)
Oct 22, 2018 208.26 211.79 207.96 208.71 413,652 +1.15(+0.56%)
Oct 19, 2018 205.94 208.65 205.41 207.56 299,843 +2.08(+1.01%)
Oct 18, 2018 205.18 207.93 204.37 205.48 391,297 -0.03(-0.01%)
Oct 17, 2018 204.87 206.36 202.64 205.51 156,020 +0.57(+0.28%)
Oct 16, 2018 201.20 205.41 200.10 204.94 247,395 +5.05(+2.53%)
Oct 15, 2018 200.53 201.56 198.52 199.89 328,487 -1.23(-0.61%)
Oct 12, 2018 203.19 206.69 199.59 201.12 528,879 +1.06(+0.53%)
Oct 11, 2018 202.56 206.12 199.16 200.06 502,685 -3.62(-1.78%)
Oct 10, 2018 209.85 210.03 203.47 203.68 437,829 -6.36(-3.03%)
Oct 09, 2018 207.31 211.21 207.31 210.03 334,967 +2.47(+1.19%)
Oct 08, 2018 210.19 211.39 206.23 207.56 374,417 -2.72(-1.29%)
Oct 05, 2018 210.78 211.47 209.35 210.28 298,043 -0.02(-0.01%)
Oct 04, 2018 212.45 213.46 209.94 210.30 213,430 -2.80(-1.31%)
Oct 03, 2018 213.45 214.65 212.29 213.10 309,261 +0.98(+0.46%)
Oct 02, 2018 212.66 213.47 211.27 212.11 299,399 -0.84(-0.39%)
Oct 01, 2018 212.59 213.63 210.81 212.96 390,057 +1.59(+0.75%)
Sep 28, 2018 210.97 213.25 210.93 211.37 251,368 -0.52(-0.25%)
Sep 27, 2018 212.91 214.23 211.55 211.89 408,436 -1.28(-0.60%)
Sep 26, 2018 214.93 217.09 211.93 213.17 431,213 -1.54(-0.72%)
Sep 25, 2018 206.90 219.09 205.41 214.71 1,035,786 -4.16(-1.90%)
Sep 24, 2018 218.45 220.00 217.17 218.87 506,162 +0.30(+0.14%)
Sep 21, 2018 221.09 221.81 218.23 218.57 506,865 -1.83(-0.83%)
Sep 20, 2018 219.72 221.34 219.16 220.40 248,680 +1.22(+0.56%)
Sep 19, 2018 220.20 221.50 218.36 219.18 332,029 -0.94(-0.42%)
Sep 18, 2018 219.58 220.92 218.54 220.12 277,652 +0.89(+0.41%)
Sep 17, 2018 222.54 222.62 219.02 219.23 286,883 -2.89(-1.30%)
Sep 14, 2018 221.57 224.20 221.57 222.12 195,273 +0.86(+0.39%)
Sep 13, 2018 220.60 221.53 220.28 221.26 152,939 +1.47(+0.67%)
Sep 12, 2018 219.73 220.56 215.60 219.79 224,852 +0.32(+0.15%)
Sep 11, 2018 219.74 220.52 218.18 219.46 261,642 -0.84(-0.38%)
Sep 10, 2018 221.48 221.87 218.88 220.31 201,441 -0.08(-0.03%)
Sep 07, 2018 220.11 222.07 219.40 220.38 437,963 -0.13(-0.06%)
Sep 06, 2018 218.57 220.82 217.47 220.51 230,432 +2.39(+1.10%)
Sep 05, 2018 219.41 219.75 214.14 218.12 269,557 -1.23(-0.56%)
Sep 04, 2018 216.72 219.42 215.12 219.35 190,531 +2.62(+1.21%)
Aug 31, 2018 216.73 216.73 216.73 0 +3.55(+1.67%)
Aug 30, 2018 213.87 215.11 212.03 213.18 207,480 -0.76(-0.35%)
Aug 29, 2018 213.04 215.20 212.25 213.94 179,548 +1.22(+0.57%)
Aug 28, 2018 211.23 213.47 211.05 212.72 227,468 +1.61(+0.76%)
Aug 27, 2018 212.74 212.74 210.70 211.11 132,600 -0.23(-0.11%)
Aug 24, 2018 209.77 212.36 208.93 211.34 125,668 +1.93(+0.92%)
Aug 23, 2018 208.69 210.43 208.07 209.41 149,971 +0.99(+0.47%)
Aug 22, 2018 209.25 210.28 208.28 208.42 241,550 -1.13(-0.54%)
Aug 21, 2018 208.45 210.33 208.41 209.55 153,033 +0.57(+0.27%)
Aug 20, 2018 208.38 210.07 208.35 208.98 154,749 +1.21(+0.58%)
Aug 17, 2018 205.54 207.97 205.03 207.78 271,290 +2.16(+1.05%)
Aug 16, 2018 204.26 207.51 204.26 205.62 285,365 +2.33(+1.14%)
Aug 15, 2018 203.08 203.51 200.92 203.29 111,977 -1.00(-0.49%)
Aug 14, 2018 203.03 204.45 202.14 204.29 166,016 +2.08(+1.03%)
Aug 13, 2018 200.26 202.96 200.26 202.21 239,712 +2.01(+1.00%)
Aug 10, 2018 200.30 201.43 198.50 200.20 317,566 -1.43(-0.71%)
Aug 09, 2018 201.15 203.36 201.01 201.63 227,317 +0.52(+0.26%)
Aug 08, 2018 200.86 202.34 199.53 201.11 275,123 -0.01(-0.00%)
Aug 07, 2018 200.70 205.34 200.70 201.12 565,489 +0.92(+0.46%)
Aug 06, 2018 191.35 200.38 191.35 200.20 454,424 +9.13(+4.78%)
Aug 03, 2018 190.72 191.57 188.90 191.07 317,672 +0.59(+0.31%)
Aug 02, 2018 188.45 191.50 187.90 190.48 326,221 +1.71(+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.