Skip to main content

Factset Research Systems Inc (NY: FDS )

446.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 151.10 152.28 149.82 150.12 292,771 -0.72(-0.48%)
May 28, 2015 151.58 151.88 150.70 150.84 286,736 -0.69(-0.46%)
May 27, 2015 150.03 152.23 149.33 151.53 245,903 +2.01(+1.34%)
May 26, 2015 150.11 151.04 148.93 149.53 321,403 -1.49(-0.98%)
May 22, 2015 151.85 151.01 151.01 151.01 181,800 -1.01(-0.66%)
May 21, 2015 151.56 152.25 150.97 152.02 253,611 +0.16(+0.11%)
May 20, 2015 152.46 152.85 151.56 151.85 175,884 -0.31(-0.20%)
May 19, 2015 151.51 152.84 151.09 152.16 272,580 +1.17(+0.77%)
May 18, 2015 149.45 151.09 149.09 150.99 358,083 +1.20(+0.80%)
May 15, 2015 149.86 150.50 149.13 149.80 177,091 +0.13(+0.08%)
May 14, 2015 147.76 149.70 147.67 149.67 243,226 +2.05(+1.39%)
May 13, 2015 146.79 147.69 146.12 147.62 238,591 +1.16(+0.79%)
May 12, 2015 146.17 146.72 145.38 146.46 266,118 -0.12(-0.08%)
May 11, 2015 145.82 146.72 144.70 146.58 252,054 +0.57(+0.39%)
May 08, 2015 146.06 146.43 144.95 146.01 175,651 +1.26(+0.87%)
May 07, 2015 143.91 145.13 143.21 144.75 273,009 +0.49(+0.34%)
May 06, 2015 144.97 145.04 143.89 144.26 251,963 +0.15(+0.11%)
May 05, 2015 144.65 146.11 143.75 144.10 276,564 -1.00(-0.69%)
May 04, 2015 144.78 146.19 144.70 145.10 170,410 +0.84(+0.58%)
May 01, 2015 143.62 145.36 143.42 144.26 290,466 +1.59(+1.11%)
Apr 30, 2015 143.66 145.02 142.21 142.67 305,937 -1.34(-0.93%)
Apr 29, 2015 144.67 145.34 143.38 144.01 248,619 -0.92(-0.63%)
Apr 28, 2015 144.18 145.51 143.34 144.93 267,593 +0.94(+0.65%)
Apr 27, 2015 145.02 145.09 143.67 143.99 214,006 -0.81(-0.56%)
Apr 24, 2015 145.16 145.37 143.80 144.79 230,940 +0.05(+0.03%)
Apr 23, 2015 143.36 145.22 143.36 144.75 219,706 +1.08(+0.75%)
Apr 22, 2015 143.81 144.10 142.38 143.67 236,081 +0.24(+0.16%)
Apr 21, 2015 143.87 144.14 143.32 143.43 216,278 +0.71(+0.50%)
Apr 20, 2015 142.28 144.08 142.28 142.73 306,381 +1.09(+0.77%)
Apr 17, 2015 142.52 143.20 141.01 141.64 469,673 -1.92(-1.34%)
Apr 16, 2015 143.77 143.77 142.99 143.56 379,099 -0.28(-0.20%)
Apr 15, 2015 144.44 144.88 143.81 143.84 244,888 +0.04(+0.03%)
Apr 14, 2015 143.10 144.41 142.44 143.81 256,058 +1.01(+0.70%)
Apr 13, 2015 143.51 144.29 142.41 142.80 602,147 -0.92(-0.64%)
Apr 10, 2015 145.86 146.53 143.13 143.72 630,959 -2.26(-1.55%)
Apr 09, 2015 146.18 146.76 145.23 145.98 330,123 -0.02(-0.01%)
Apr 08, 2015 144.97 146.70 144.94 146.00 599,772 +0.94(+0.65%)
Apr 07, 2015 145.04 145.27 144.28 145.06 478,206 +0.05(+0.03%)
Apr 06, 2015 144.15 145.67 143.48 145.01 362,498 -0.02(-0.01%)
Apr 02, 2015 144.90 145.03 145.03 145.03 628,909 -0.10(-0.07%)
Apr 01, 2015 143.95 145.40 142.02 145.13 511,716 +0.82(+0.57%)
Mar 31, 2015 144.25 145.99 143.70 144.31 420,202 -0.64(-0.44%)
Mar 30, 2015 143.34 145.21 143.09 144.95 409,142 +1.90(+1.33%)
Mar 27, 2015 141.60 143.30 141.17 143.04 384,830 +1.07(+0.75%)
Mar 26, 2015 139.97 142.31 139.97 141.97 448,816 +1.05(+0.75%)
Mar 25, 2015 143.17 143.17 140.64 140.92 596,587 -1.75(-1.23%)
Mar 24, 2015 141.78 142.88 140.87 142.67 588,507 +0.62(+0.43%)
Mar 23, 2015 141.08 142.67 140.25 142.06 411,011 +0.98(+0.69%)
Mar 20, 2015 142.58 142.98 140.81 141.08 518,303 -0.74(-0.52%)
Mar 19, 2015 142.80 143.34 141.54 141.82 285,049 -1.03(-0.72%)
Mar 18, 2015 144.30 144.63 141.22 142.84 599,308 -1.25(-0.87%)
Mar 17, 2015 139.55 144.40 137.98 144.10 506,533 +4.32(+3.09%)
Mar 16, 2015 137.61 140.41 137.59 139.77 448,754 +2.19(+1.59%)
Mar 13, 2015 138.97 139.11 136.54 137.59 460,550 -1.51(-1.08%)
Mar 12, 2015 137.52 139.10 137.25 139.09 492,460 +2.40(+1.76%)
Mar 11, 2015 136.36 136.84 135.68 136.69 510,660 +0.61(+0.45%)
Mar 10, 2015 137.50 138.25 136.06 136.08 407,748 -2.30(-1.66%)
Mar 09, 2015 137.92 138.88 137.78 138.38 690,503 +0.51(+0.37%)
Mar 06, 2015 139.23 140.02 137.64 137.88 335,375 -2.18(-1.55%)
Mar 05, 2015 138.29 140.51 138.29 140.05 383,829 +1.64(+1.19%)
Mar 04, 2015 139.81 140.15 138.27 138.41 502,459 -1.74(-1.24%)
Mar 03, 2015 141.11 141.29 140.06 140.15 311,386 -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.