Skip to main content

Factset Research Systems Inc (NY: FDS )

469.48 +22.67 (+5.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 241.63 242.52 239.31 242.11 321,436 -0.15(-0.06%)
Oct 30, 2019 244.69 244.69 240.06 242.26 244,512 -2.53(-1.03%)
Oct 29, 2019 246.39 248.95 244.31 244.79 349,696 -1.49(-0.60%)
Oct 28, 2019 244.16 247.00 244.16 246.28 323,157 +3.65(+1.50%)
Oct 25, 2019 241.80 243.17 240.31 242.63 202,306 +0.81(+0.34%)
Oct 24, 2019 242.84 242.84 240.22 241.82 228,164 +0.20(+0.08%)
Oct 23, 2019 239.36 241.74 239.25 241.62 255,720 +2.26(+0.95%)
Oct 22, 2019 239.96 243.08 238.64 239.36 362,790 +0.60(+0.25%)
Oct 21, 2019 240.06 241.10 236.58 238.76 278,488 +0.26(+0.11%)
Oct 18, 2019 240.30 242.38 238.38 238.50 496,027 -1.94(-0.81%)
Oct 17, 2019 238.49 241.57 237.22 240.44 292,994 +2.69(+1.13%)
Oct 16, 2019 235.40 237.79 233.85 237.74 345,156 +2.63(+1.12%)
Oct 15, 2019 234.75 236.58 233.82 235.12 411,663 +2.08(+0.89%)
Oct 14, 2019 233.95 235.71 232.62 233.04 238,853 -1.22(-0.52%)
Oct 11, 2019 234.48 236.40 232.76 234.26 551,421 +3.70(+1.60%)
Oct 10, 2019 229.63 232.05 227.88 230.56 330,013 +0.49(+0.21%)
Oct 09, 2019 225.98 231.73 225.07 230.08 426,525 +6.34(+2.83%)
Oct 08, 2019 227.22 227.22 222.60 223.73 506,497 -4.93(-2.16%)
Oct 07, 2019 229.55 230.52 228.33 228.66 353,955 -1.53(-0.66%)
Oct 04, 2019 228.24 230.57 226.91 230.19 261,364 +2.72(+1.20%)
Oct 03, 2019 225.04 228.25 222.75 227.47 514,135 +2.11(+0.94%)
Oct 02, 2019 227.36 229.42 224.18 225.36 528,208 -3.91(-1.70%)
Oct 01, 2019 232.31 233.97 226.81 229.26 511,699 -2.77(-1.19%)
Sep 30, 2019 231.22 233.70 229.62 232.03 539,036 +0.81(+0.35%)
Sep 27, 2019 228.24 235.88 227.29 231.22 921,478 -3.43(-1.46%)
Sep 26, 2019 238.56 243.24 228.96 234.65 1,920,619 -24.14(-9.33%)
Sep 25, 2019 255.82 260.51 255.82 258.79 461,794 +2.55(+1.00%)
Sep 24, 2019 261.12 262.13 255.88 256.24 561,465 -4.89(-1.87%)
Sep 23, 2019 266.88 267.11 259.63 261.13 602,126 -8.45(-3.13%)
Sep 20, 2019 273.13 273.25 268.94 269.58 517,598 -2.60(-0.95%)
Sep 19, 2019 271.02 275.36 270.04 272.18 290,474 +1.92(+0.71%)
Sep 18, 2019 268.83 276.93 267.89 270.26 492,981 +1.84(+0.69%)
Sep 17, 2019 264.56 268.61 264.56 268.42 226,085 +3.50(+1.32%)
Sep 16, 2019 263.37 265.23 261.71 264.92 246,086 -0.05(-0.02%)
Sep 13, 2019 266.44 266.68 262.01 264.97 335,187 +0.77(+0.29%)
Sep 12, 2019 263.66 266.04 261.90 264.20 235,398 +2.57(+0.98%)
Sep 11, 2019 257.94 261.66 256.35 261.63 342,674 +3.95(+1.53%)
Sep 10, 2019 255.06 257.68 250.14 257.68 551,074 +0.99(+0.39%)
Sep 09, 2019 264.78 265.06 254.03 256.68 361,913 -6.53(-2.48%)
Sep 06, 2019 261.81 265.23 261.68 263.21 274,558 +1.70(+0.65%)
Sep 05, 2019 261.69 264.29 259.25 261.51 262,898 +2.76(+1.07%)
Sep 04, 2019 260.53 260.80 255.51 258.75 316,758 +0.60(+0.23%)
Sep 03, 2019 258.13 260.70 256.26 258.15 318,088 -1.69(-0.65%)
Aug 30, 2019 259.86 260.73 257.19 259.84 261,469 +1.19(+0.46%)
Aug 29, 2019 263.64 264.90 258.35 258.65 282,295 -4.20(-1.60%)
Aug 28, 2019 259.95 263.76 259.08 262.85 192,555 +2.12(+0.81%)
Aug 27, 2019 260.56 261.64 258.31 260.73 265,356 +2.08(+0.80%)
Aug 26, 2019 258.74 259.08 255.98 258.65 206,787 +1.85(+0.72%)
Aug 23, 2019 261.77 264.06 255.75 256.80 265,932 -5.91(-2.25%)
Aug 22, 2019 265.75 265.75 261.76 262.71 256,518 -1.76(-0.67%)
Aug 21, 2019 264.66 266.71 263.35 264.47 230,680 +1.71(+0.65%)
Aug 20, 2019 263.35 264.89 260.16 262.76 559,138 -1.49(-0.56%)
Aug 19, 2019 266.70 267.59 264.05 264.25 219,198 +0.38(+0.14%)
Aug 16, 2019 261.52 264.48 260.97 263.87 256,799 +4.65(+1.79%)
Aug 15, 2019 257.92 261.39 256.51 259.22 278,540 +2.32(+0.90%)
Aug 14, 2019 262.01 264.50 255.86 256.90 379,767 -9.08(-3.41%)
Aug 13, 2019 259.98 267.46 259.98 265.98 443,093 +5.04(+1.93%)
Aug 12, 2019 263.28 264.63 260.38 260.94 207,294 -4.14(-1.56%)
Aug 09, 2019 267.39 268.19 263.08 265.08 204,935 -3.08(-1.15%)
Aug 08, 2019 264.49 269.17 262.76 268.16 364,958 +6.54(+2.50%)
Aug 07, 2019 258.48 263.24 257.53 261.61 355,918 -0.22(-0.08%)
Aug 06, 2019 257.65 262.26 257.65 261.83 255,729 +4.78(+1.86%)
Aug 05, 2019 261.63 262.68 253.42 257.05 556,075 -8.31(-3.13%)
Aug 02, 2019 266.33 266.62 262.66 265.36 345,198 -0.80(-0.30%)
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.