Factset Research Systems Inc (NY: FDS )

418.12 USD -2.00 (-0.47%)
Streaming Delayed Price Updated: 3:49 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 175.55 176.58 174.10 175.12 396,326 -0.16(-0.09%)
Oct 29, 2015 175.49 175.84 173.15 175.28 299,733 -0.26(-0.15%)
Oct 28, 2015 174.47 175.63 173.47 175.54 248,925 +1.65(+0.95%)
Oct 27, 2015 175.65 176.46 172.68 173.89 539,314 -2.08(-1.18%)
Oct 26, 2015 176.06 177.14 175.08 175.97 208,589 -0.04(-0.02%)
Oct 23, 2015 174.48 177.28 173.50 176.01 398,848 +2.65(+1.53%)
Oct 22, 2015 169.42 173.40 168.57 173.36 383,451 +5.15(+3.06%)
Oct 21, 2015 168.66 169.55 166.87 168.21 358,348 +0.21(+0.13%)
Oct 20, 2015 167.42 168.14 165.92 168.00 239,768 +0.43(+0.26%)
Oct 19, 2015 165.11 168.38 164.07 167.57 317,934 +2.20(+1.33%)
Oct 16, 2015 165.18 165.89 163.62 165.37 165,671 +0.78(+0.47%)
Oct 15, 2015 162.75 165.09 162.75 164.59 265,322 +2.63(+1.62%)
Oct 14, 2015 163.57 164.53 161.52 161.96 121,401 -1.56(-0.95%)
Oct 13, 2015 163.61 165.05 162.98 163.52 249,020 -0.74(-0.45%)
Oct 12, 2015 163.52 164.93 161.21 164.26 141,599 +0.67(+0.41%)
Oct 09, 2015 162.35 163.82 161.79 163.59 229,582 +0.95(+0.58%)
Oct 08, 2015 161.16 163.07 160.20 162.64 201,705 +0.94(+0.58%)
Oct 07, 2015 161.18 162.33 160.19 161.70 240,261 +1.07(+0.67%)
Oct 06, 2015 160.74 161.27 159.39 160.63 303,683 -0.38(-0.24%)
Oct 05, 2015 162.57 163.22 159.75 161.01 261,493 -0.37(-0.23%)
Oct 02, 2015 157.62 161.49 156.50 161.38 220,085 +1.43(+0.89%)
Oct 01, 2015 160.38 161.36 158.13 159.95 282,767 +0.14(+0.09%)
Sep 30, 2015 157.51 160.39 157.21 159.81 360,461 +3.75(+2.40%)
Sep 29, 2015 156.81 157.40 155.03 156.06 409,639 -0.32(-0.20%)
Sep 28, 2015 158.66 160.18 155.91 156.38 244,424 -3.47(-2.17%)
Sep 25, 2015 160.89 161.62 158.65 159.85 333,294 +0.42(+0.26%)
Sep 24, 2015 161.63 161.63 158.80 159.43 464,183 -3.67(-2.25%)
Sep 23, 2015 162.67 165.00 162.34 163.10 315,648 +0.43(+0.26%)
Sep 22, 2015 166.93 167.17 161.36 162.67 469,724 -3.26(-1.96%)
Sep 21, 2015 164.91 167.12 164.77 165.93 399,474 +1.61(+0.98%)
Sep 18, 2015 164.14 166.46 163.91 164.32 544,379 -1.40(-0.84%)
Sep 17, 2015 166.01 167.68 165.27 165.72 202,190 -0.63(-0.38%)
Sep 16, 2015 166.38 167.42 165.78 166.35 207,651 -0.01(-0.01%)
Sep 15, 2015 165.85 167.41 164.96 166.36 235,815 +1.19(+0.72%)
Sep 14, 2015 164.63 165.87 164.01 165.17 240,568 +0.63(+0.38%)
Sep 11, 2015 161.58 164.70 161.37 164.54 176,341 +2.42(+1.49%)
Sep 10, 2015 160.52 163.54 160.52 162.12 184,944 +1.13(+0.70%)
Sep 09, 2015 163.17 164.31 160.56 160.99 214,761 -0.82(-0.51%)
Sep 08, 2015 158.43 162.11 157.85 161.81 361,821 +6.08(+3.90%)
Sep 04, 2015 156.53 155.73 155.73 155.73 169,500 -2.67(-1.69%)
Sep 03, 2015 156.23 159.83 156.23 158.40 196,511 +2.39(+1.53%)
Sep 02, 2015 155.13 156.08 153.00 156.01 227,931 +2.64(+1.72%)
Sep 01, 2015 155.19 155.74 153.00 153.37 318,895 -4.55(-2.88%)
Aug 31, 2015 159.73 159.96 157.28 157.92 237,568 -2.33(-1.45%)
Aug 28, 2015 163.95 164.40 159.00 160.25 270,515 +0.89(+0.56%)
Aug 27, 2015 158.69 160.19 155.62 159.36 180,648 +1.74(+1.10%)
Aug 26, 2015 156.95 157.95 151.80 157.62 429,343 +3.71(+2.41%)
Aug 25, 2015 156.86 157.00 153.36 153.91 592,933 +0.56(+0.37%)
Aug 24, 2015 153.69 158.83 140.00 153.35 615,144 -8.62(-5.32%)
Aug 21, 2015 164.90 165.90 161.40 161.97 400,633 -4.64(-2.78%)
Aug 20, 2015 170.00 170.09 166.22 166.61 222,841 -4.59(-2.68%)
Aug 19, 2015 171.67 172.80 170.97 171.20 184,383 -1.70(-0.98%)
Aug 18, 2015 172.90 174.03 172.36 172.90 114,035 -0.30(-0.17%)
Aug 17, 2015 170.45 173.44 169.54 173.20 227,239 +2.06(+1.20%)
Aug 14, 2015 169.72 171.39 169.27 171.14 161,050 +1.28(+0.75%)
Aug 13, 2015 168.09 170.97 167.65 169.86 145,940 +1.95(+1.16%)
Aug 12, 2015 167.90 168.94 165.88 167.91 292,124 -1.20(-0.71%)
Aug 11, 2015 170.11 170.60 168.45 169.11 281,693 -2.31(-1.35%)
Aug 10, 2015 170.61 172.29 170.32 171.42 165,335 +1.60(+0.94%)
Aug 07, 2015 168.97 169.94 166.98 169.82 193,636 +0.80(+0.47%)
Aug 06, 2015 170.95 170.95 167.08 169.02 273,854 -1.84(-1.08%)
Aug 05, 2015 168.53 172.07 168.53 170.86 245,079 +2.42(+1.44%)
Aug 04, 2015 166.43 168.63 166.43 168.44 251,418 +2.19(+1.32%)
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.