Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Factset Research Systems Inc (NY: FDS )

442.89 +2.86 (+0.65%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 218.96 220.63 218.05 219.52 226,158 +0.66(+0.30%)
Feb 27, 2019 215.23 219.01 215.23 218.85 459,432 +3.87(+1.80%)
Feb 26, 2019 214.31 215.95 213.64 214.99 188,177 -0.03(-0.01%)
Feb 25, 2019 215.99 217.47 214.00 215.02 214,796 +0.08(+0.04%)
Feb 22, 2019 212.05 215.00 210.95 214.93 235,489 +3.30(+1.56%)
Feb 21, 2019 211.72 212.72 210.23 211.64 166,292 -0.03(-0.01%)
Feb 20, 2019 209.90 211.72 207.53 211.67 187,919 +2.02(+0.96%)
Feb 19, 2019 207.44 210.40 207.29 209.64 217,554 +1.29(+0.62%)
Feb 15, 2019 207.19 208.44 206.11 208.35 228,164 +2.54(+1.24%)
Feb 14, 2019 204.03 207.51 198.82 205.81 221,624 -0.13(-0.06%)
Feb 13, 2019 206.41 207.43 205.09 205.94 203,927 -0.04(-0.02%)
Feb 12, 2019 205.15 207.74 204.18 205.98 221,295 +1.22(+0.60%)
Feb 11, 2019 205.15 205.99 203.66 204.75 192,018 -0.71(-0.35%)
Feb 08, 2019 203.62 205.47 203.28 205.47 180,010 +0.71(+0.34%)
Feb 07, 2019 202.03 204.78 201.98 204.76 224,388 +1.83(+0.90%)
Feb 06, 2019 205.66 208.13 202.06 202.93 190,445 -3.09(-1.50%)
Feb 05, 2019 204.22 206.45 202.91 206.02 258,081 +2.09(+1.02%)
Feb 04, 2019 203.34 204.10 201.70 203.93 135,637 -0.10(-0.05%)
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.