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

Factset Research Systems Inc (NY: FDS )

404.26 -1.19 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2018 185.10 186.83 184.02 185.32 300,760 +0.62(+0.34%)
Dec 28, 2018 185.20 187.05 182.87 184.70 319,658 -0.65(-0.35%)
Dec 27, 2018 180.86 185.38 180.07 185.35 385,786 +2.42(+1.32%)
Dec 26, 2018 176.21 183.31 174.37 182.93 343,365 +8.33(+4.77%)
Dec 24, 2018 178.72 180.29 174.59 174.59 171,060 -5.44(-3.02%)
Dec 21, 2018 186.22 187.83 179.70 180.04 804,870 -6.16(-3.31%)
Dec 20, 2018 185.57 187.11 183.07 186.20 696,491 +0.08(+0.04%)
Dec 19, 2018 192.27 192.56 183.02 186.11 698,513 -6.83(-3.54%)
Dec 18, 2018 204.00 206.96 190.16 192.95 1,060,577 -8.53(-4.23%)
Dec 17, 2018 206.27 206.94 200.08 201.48 544,386 -5.12(-2.48%)
Dec 14, 2018 209.50 210.50 206.10 206.60 335,749 -4.58(-2.17%)
Dec 13, 2018 210.87 212.75 209.80 211.18 315,636 +0.04(+0.02%)
Dec 12, 2018 209.48 213.47 208.90 211.14 341,343 +4.13(+2.00%)
Dec 11, 2018 208.77 210.07 204.95 207.01 336,849 +1.04(+0.50%)
Dec 10, 2018 206.64 207.02 202.21 205.98 192,435 -1.17(-0.56%)
Dec 07, 2018 210.34 213.24 205.45 207.14 371,711 -2.52(-1.20%)
Dec 06, 2018 208.51 210.16 205.71 209.66 368,365 -1.22(-0.58%)
Dec 04, 2018 216.58 218.00 210.62 210.88 260,154 -6.30(-2.90%)
Dec 03, 2018 219.78 220.34 213.50 217.18 268,407 +0.05(+0.02%)
Nov 30, 2018 216.64 218.04 215.20 217.13 252,055 +0.87(+0.40%)
Nov 29, 2018 216.15 218.88 216.05 216.26 195,912 -0.45(-0.21%)
Nov 28, 2018 215.71 217.90 214.59 216.72 451,638 +1.58(+0.74%)
Nov 27, 2018 212.28 215.57 211.82 215.13 199,974 +2.29(+1.08%)
Nov 26, 2018 211.22 213.62 211.22 212.84 207,928 +2.56(+1.22%)
Nov 23, 2018 208.60 211.73 208.60 210.28 61,132 +0.32(+0.15%)
Nov 21, 2018 209.96 209.96 209.96 0 +1.31(+0.63%)
Nov 20, 2018 209.66 210.69 206.89 208.65 297,081 -3.41(-1.61%)
Nov 19, 2018 212.73 214.43 209.25 212.06 223,419 -0.64(-0.30%)
Nov 16, 2018 208.60 213.25 208.22 212.69 306,096 +2.82(+1.34%)
Nov 15, 2018 205.04 210.09 204.85 209.88 246,120 +3.67(+1.78%)
Nov 14, 2018 210.96 211.76 205.29 206.20 296,652 -3.38(-1.61%)
Nov 13, 2018 209.24 211.74 208.32 209.58 190,738 +0.37(+0.18%)
Nov 12, 2018 212.31 212.48 208.10 209.21 261,363 -3.31(-1.56%)
Nov 09, 2018 212.31 214.21 211.22 212.52 293,609 -0.32(-0.15%)
Nov 08, 2018 211.28 213.46 210.82 212.84 183,585 +1.45(+0.68%)
Nov 07, 2018 207.93 211.82 206.73 211.40 260,416 +4.59(+2.22%)
Nov 06, 2018 206.24 207.91 205.43 206.81 223,232 -0.02(-0.01%)
Nov 05, 2018 205.88 207.44 205.14 206.83 251,682 +0.98(+0.48%)
Nov 02, 2018 204.77 206.66 204.43 205.84 193,170 +1.50(+0.74%)
Nov 01, 2018 206.57 208.78 203.41 204.34 264,345 -1.73(-0.84%)
Oct 31, 2018 202.53 207.66 202.53 206.07 370,221 +4.83(+2.40%)
Oct 30, 2018 197.42 201.57 197.40 201.25 239,363 +5.22(+2.66%)
Oct 29, 2018 198.87 200.81 193.91 196.02 361,986 -0.50(-0.25%)
Oct 26, 2018 196.13 198.54 194.67 196.52 362,668 -2.17(-1.09%)
Oct 25, 2018 199.70 200.70 198.38 198.69 298,695 +0.41(+0.21%)
Oct 24, 2018 200.95 203.35 198.00 198.28 315,247 -2.64(-1.32%)
Oct 23, 2018 200.12 201.89 196.19 200.92 341,602 -2.51(-1.24%)
Oct 22, 2018 203.00 206.44 202.70 203.44 424,376 +1.12(+0.56%)
Oct 19, 2018 200.73 203.37 200.22 202.31 307,617 +2.03(+1.01%)
Oct 18, 2018 199.99 202.67 199.20 200.29 401,441 -0.03(-0.01%)
Oct 17, 2018 199.69 201.15 197.52 200.32 160,065 +0.55(+0.28%)
Oct 16, 2018 196.12 200.22 195.05 199.76 253,809 +4.93(+2.53%)
Oct 15, 2018 195.46 196.47 193.50 194.84 337,004 -1.20(-0.61%)
Oct 12, 2018 198.06 201.47 194.55 196.03 542,591 +1.03(+0.53%)
Oct 11, 2018 197.44 200.91 194.13 195.00 515,718 -3.53(-1.78%)
Oct 10, 2018 204.54 204.73 198.33 198.53 449,180 -6.20(-3.03%)
Oct 09, 2018 202.07 205.87 202.07 204.73 343,651 +2.41(+1.19%)
Oct 08, 2018 204.88 206.04 201.02 202.31 384,124 -2.65(-1.29%)
Oct 05, 2018 205.46 206.13 204.06 204.97 305,771 -0.02(-0.01%)
Oct 04, 2018 207.09 208.06 204.63 204.99 218,964 -2.73(-1.31%)
Oct 03, 2018 208.05 209.22 206.93 207.71 317,279 +0.96(+0.46%)
Oct 02, 2018 207.29 208.07 205.93 206.75 307,162 -0.82(-0.40%)
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.