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, 2017 176.25 178.04 175.12 177.35 313,716 +1.63(+0.93%)
Oct 30, 2017 175.93 175.93 173.78 175.72 402,167 -0.91(-0.52%)
Oct 27, 2017 177.12 177.26 175.79 176.63 356,181 -0.32(-0.18%)
Oct 26, 2017 176.17 178.40 176.17 176.95 246,771 +1.16(+0.66%)
Oct 25, 2017 175.02 176.24 173.78 175.79 284,626 +0.87(+0.50%)
Oct 24, 2017 174.49 175.93 173.99 174.92 298,109 +0.86(+0.49%)
Oct 23, 2017 173.48 174.65 172.13 174.06 397,922 +0.55(+0.32%)
Oct 20, 2017 170.90 174.08 170.79 173.51 856,123 +3.27(+1.92%)
Oct 19, 2017 167.78 170.43 166.07 170.24 541,268 +1.97(+1.17%)
Oct 18, 2017 168.06 170.24 167.69 168.27 438,945 +0.64(+0.38%)
Oct 17, 2017 166.25 167.66 165.73 167.63 244,086 +1.60(+0.96%)
Oct 16, 2017 165.79 166.15 164.26 166.04 344,257 +0.33(+0.20%)
Oct 13, 2017 166.50 167.01 165.33 165.71 568,340 -0.73(-0.44%)
Oct 12, 2017 166.50 167.36 165.81 166.44 332,568 +0.06(+0.03%)
Oct 11, 2017 165.91 166.39 164.10 166.38 456,011 +0.14(+0.08%)
Oct 10, 2017 167.43 167.43 165.20 166.24 413,933 -0.43(-0.26%)
Oct 09, 2017 168.03 168.35 166.48 166.67 350,069 -1.17(-0.70%)
Oct 06, 2017 169.10 169.34 167.69 167.84 233,301 -1.14(-0.67%)
Oct 05, 2017 169.47 169.79 167.79 168.98 346,390 -0.23(-0.14%)
Oct 04, 2017 171.07 171.37 168.76 169.21 414,986 -1.81(-1.06%)
Oct 03, 2017 170.50 171.54 169.52 171.03 361,312 +0.59(+0.35%)
Oct 02, 2017 169.01 170.48 168.60 170.44 344,644 +2.20(+1.31%)
Sep 29, 2017 167.27 169.39 166.35 168.23 530,467 +0.96(+0.58%)
Sep 28, 2017 166.98 168.03 164.93 167.27 556,266 +0.08(+0.05%)
Sep 27, 2017 168.85 172.05 166.54 167.19 1,127,470 -0.89(-0.53%)
Sep 26, 2017 164.33 169.26 163.46 168.07 1,416,944 +8.53(+5.35%)
Sep 25, 2017 157.81 160.08 155.04 159.55 949,574 +2.05(+1.30%)
Sep 22, 2017 156.68 157.89 156.03 157.49 404,547 +1.36(+0.87%)
Sep 21, 2017 155.99 156.80 154.68 156.13 703,473 +2.70(+1.76%)
Sep 20, 2017 152.56 153.63 151.86 153.43 242,248 +1.13(+0.74%)
Sep 19, 2017 152.34 152.79 151.52 152.30 200,361 +0.10(+0.07%)
Sep 18, 2017 151.32 152.33 150.19 152.19 242,185 +1.02(+0.67%)
Sep 15, 2017 150.67 151.23 149.82 151.18 378,898 +0.34(+0.23%)
Sep 14, 2017 150.39 151.20 149.38 150.83 341,449 +0.97(+0.65%)
Sep 13, 2017 150.20 151.20 149.84 149.86 210,041 -0.59(-0.39%)
Sep 12, 2017 149.11 150.54 147.81 150.45 182,980 +1.79(+1.21%)
Sep 11, 2017 149.44 150.72 147.58 148.66 241,515 +0.02(+0.01%)
Sep 08, 2017 147.34 149.85 146.90 148.64 221,208 +1.01(+0.68%)
Sep 07, 2017 146.83 147.70 146.31 147.63 267,352 +0.95(+0.65%)
Sep 06, 2017 147.12 147.95 145.85 146.68 329,781 -0.45(-0.30%)
Sep 05, 2017 147.28 148.24 145.60 147.12 249,405 -0.55(-0.37%)
Sep 01, 2017 147.12 148.22 145.96 147.67 208,910 +0.86(+0.59%)
Aug 31, 2017 146.81 148.19 146.58 146.81 275,229 +0.24(+0.17%)
Aug 30, 2017 145.25 146.99 144.86 146.57 183,630 +1.30(+0.89%)
Aug 29, 2017 145.48 146.38 145.08 145.27 244,179 -1.04(-0.71%)
Aug 28, 2017 148.01 148.22 145.97 146.31 275,312 -1.93(-1.30%)
Aug 25, 2017 148.26 149.13 147.72 148.24 152,760 +0.55(+0.37%)
Aug 24, 2017 147.72 148.91 146.97 147.69 160,084 +0.46(+0.32%)
Aug 23, 2017 148.88 148.96 146.97 147.22 249,644 -2.27(-1.52%)
Aug 22, 2017 147.85 149.75 147.23 149.49 281,374 +1.70(+1.15%)
Aug 21, 2017 147.93 148.53 146.94 147.79 381,774 -0.22(-0.15%)
Aug 18, 2017 149.49 150.68 147.98 148.00 278,499 -1.94(-1.29%)
Aug 17, 2017 152.25 152.54 149.93 149.94 140,285 -2.38(-1.56%)
Aug 16, 2017 151.16 153.14 150.69 152.32 214,981 +1.35(+0.89%)
Aug 15, 2017 150.38 151.45 149.82 150.97 180,310 +0.59(+0.39%)
Aug 14, 2017 148.97 150.76 148.31 150.39 160,530 +2.61(+1.76%)
Aug 11, 2017 147.04 148.33 146.84 147.78 254,957 +0.05(+0.03%)
Aug 10, 2017 150.67 150.81 146.61 147.74 403,193 -3.30(-2.19%)
Aug 09, 2017 149.48 151.47 148.61 151.04 332,155 +1.23(+0.82%)
Aug 08, 2017 151.15 151.20 149.54 149.81 195,298 -1.45(-0.96%)
Aug 07, 2017 152.51 153.42 150.96 151.26 247,950 -1.18(-0.78%)
Aug 04, 2017 153.78 153.78 151.62 152.44 193,993 -1.02(-0.66%)
Aug 03, 2017 152.55 154.08 152.31 153.46 253,390 +0.40(+0.26%)
Aug 02, 2017 154.31 154.31 151.62 153.06 181,116 -1.23(-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.