Skip to main content

Factset Research Systems Inc (NY: FDS )

467.00 +20.19 (+4.52%)
Streaming Delayed Price Updated: 2:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 151.11 152.29 149.83 150.14 292,745 -0.72(-0.48%)
May 28, 2015 151.59 151.89 150.71 150.86 286,711 -0.69(-0.46%)
May 27, 2015 150.04 152.25 149.34 151.55 245,881 +2.01(+1.34%)
May 26, 2015 150.12 151.05 148.94 149.54 321,374 -1.49(-0.98%)
May 22, 2015 151.86 151.03 151.03 151.03 181,783 -1.01(-0.66%)
May 21, 2015 151.58 152.27 150.98 152.03 253,588 +0.16(+0.11%)
May 20, 2015 152.48 152.87 151.57 151.87 175,868 -0.31(-0.20%)
May 19, 2015 151.52 152.86 151.10 152.18 272,555 +1.17(+0.77%)
May 18, 2015 149.47 151.11 149.10 151.01 358,051 +1.20(+0.80%)
May 15, 2015 149.87 150.52 149.14 149.81 177,076 +0.13(+0.08%)
May 14, 2015 147.77 149.71 147.69 149.68 243,204 +2.05(+1.39%)
May 13, 2015 146.80 147.71 146.13 147.63 238,570 +1.16(+0.79%)
May 12, 2015 146.19 146.74 145.40 146.47 266,095 -0.12(-0.08%)
May 11, 2015 145.83 146.73 144.72 146.59 252,032 +0.57(+0.39%)
May 08, 2015 146.08 146.45 144.96 146.02 175,635 +1.26(+0.87%)
May 07, 2015 143.93 145.14 143.22 144.76 272,984 +0.49(+0.34%)
May 06, 2015 144.98 145.05 143.90 144.27 251,940 +0.15(+0.11%)
May 05, 2015 144.66 146.12 143.76 144.12 276,539 -1.00(-0.69%)
May 04, 2015 144.80 146.20 144.72 145.12 170,394 +0.84(+0.58%)
May 01, 2015 143.64 145.37 143.44 144.27 290,440 +1.59(+1.11%)
Apr 30, 2015 143.67 145.03 142.22 142.69 305,910 -1.34(-0.93%)
Apr 29, 2015 144.68 145.35 143.39 144.03 248,597 -0.92(-0.63%)
Apr 28, 2015 144.19 145.52 143.35 144.94 267,569 +0.94(+0.65%)
Apr 27, 2015 145.03 145.11 143.68 144.00 213,987 -0.81(-0.56%)
Apr 24, 2015 145.17 145.38 143.81 144.81 230,919 +0.05(+0.03%)
Apr 23, 2015 143.37 145.23 143.37 144.76 219,687 +1.08(+0.75%)
Apr 22, 2015 143.82 144.12 142.40 143.68 236,059 +0.23(+0.16%)
Apr 21, 2015 143.88 144.15 143.34 143.45 216,258 +0.71(+0.50%)
Apr 20, 2015 142.29 144.09 142.29 142.74 306,354 +1.09(+0.77%)
Apr 17, 2015 142.53 143.21 141.03 141.65 469,631 -1.92(-1.34%)
Apr 16, 2015 143.78 143.78 143.00 143.57 379,065 -0.28(-0.20%)
Apr 15, 2015 144.45 144.89 143.83 143.85 244,866 +0.04(+0.03%)
Apr 14, 2015 143.11 144.43 142.45 143.82 256,035 +1.01(+0.70%)
Apr 13, 2015 143.53 144.31 142.42 142.81 602,093 -0.92(-0.64%)
Apr 10, 2015 145.88 146.55 143.15 143.74 630,902 -2.26(-1.55%)
Apr 09, 2015 146.19 146.77 145.24 145.99 330,093 -0.02(-0.01%)
Apr 08, 2015 144.98 146.71 144.95 146.01 599,718 +0.94(+0.65%)
Apr 07, 2015 145.05 145.29 144.29 145.07 478,163 +0.04(+0.03%)
Apr 06, 2015 144.16 145.69 143.49 145.02 362,466 -0.02(-0.01%)
Apr 02, 2015 144.91 145.04 145.04 145.04 628,853 -0.10(-0.07%)
Apr 01, 2015 143.96 145.41 142.04 145.14 511,671 +0.82(+0.57%)
Mar 31, 2015 144.26 146.00 143.71 144.33 420,164 -0.64(-0.44%)
Mar 30, 2015 143.36 145.22 143.10 144.96 409,105 +1.90(+1.33%)
Mar 27, 2015 141.62 143.31 141.18 143.06 384,796 +1.07(+0.75%)
Mar 26, 2015 139.98 142.33 139.98 141.99 448,775 +1.05(+0.75%)
Mar 25, 2015 143.18 143.18 140.65 140.94 596,533 -1.75(-1.23%)
Mar 24, 2015 141.79 142.89 140.88 142.69 588,455 +0.62(+0.43%)
Mar 23, 2015 141.09 142.69 140.26 142.07 410,975 +0.98(+0.69%)
Mar 20, 2015 142.59 143.00 140.83 141.09 518,257 -0.74(-0.52%)
Mar 19, 2015 142.81 143.36 141.55 141.83 285,023 -1.02(-0.72%)
Mar 18, 2015 144.32 144.64 141.24 142.86 599,255 -1.25(-0.87%)
Mar 17, 2015 139.57 144.41 137.99 144.11 506,487 +4.32(+3.09%)
Mar 16, 2015 137.63 140.43 137.60 139.78 448,714 +2.19(+1.59%)
Mar 13, 2015 138.98 139.12 136.56 137.60 460,509 -1.51(-1.08%)
Mar 12, 2015 137.54 139.11 137.26 139.10 492,416 +2.40(+1.76%)
Mar 11, 2015 136.38 136.86 135.69 136.70 510,614 +0.61(+0.45%)
Mar 10, 2015 137.51 138.26 136.07 136.09 407,712 -2.30(-1.66%)
Mar 09, 2015 137.94 138.90 137.79 138.40 690,441 +0.51(+0.37%)
Mar 06, 2015 139.24 140.03 137.65 137.89 335,345 -2.18(-1.55%)
Mar 05, 2015 138.31 140.52 138.31 140.06 383,794 +1.64(+1.19%)
Mar 04, 2015 139.82 140.16 138.28 138.42 502,414 -1.74(-1.24%)
Mar 03, 2015 141.13 141.31 140.07 140.16 311,359 -1.13(-0.80%)
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.