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 (%)
Sep 30, 2019 227.81 230.25 226.23 228.61 547,112 +0.80(+0.35%)
Sep 27, 2019 224.87 232.40 223.93 227.81 935,284 -3.38(-1.46%)
Sep 26, 2019 235.03 239.65 225.58 231.19 1,949,394 -23.79(-9.33%)
Sep 25, 2019 252.05 256.67 252.05 254.97 468,713 +2.51(+1.00%)
Sep 24, 2019 257.27 258.26 252.10 252.46 569,877 -4.82(-1.87%)
Sep 23, 2019 262.94 263.17 255.80 257.28 611,147 -8.33(-3.14%)
Sep 20, 2019 269.10 269.22 264.97 265.60 525,353 -2.56(-0.95%)
Sep 19, 2019 267.02 271.30 266.06 268.16 294,826 +1.89(+0.71%)
Sep 18, 2019 264.86 272.84 263.93 266.27 500,367 +1.82(+0.69%)
Sep 17, 2019 260.65 264.64 260.65 264.46 229,473 +3.44(+1.32%)
Sep 16, 2019 259.48 261.31 257.85 261.01 249,772 -0.05(-0.02%)
Sep 13, 2019 262.51 262.74 258.14 261.06 340,209 +0.76(+0.29%)
Sep 12, 2019 259.77 262.11 258.03 260.30 238,925 +2.53(+0.98%)
Sep 11, 2019 254.13 257.80 252.56 257.77 347,808 +3.90(+1.53%)
Sep 10, 2019 251.29 253.87 246.45 253.87 559,330 +0.98(+0.39%)
Sep 09, 2019 260.87 261.15 250.28 252.89 367,336 -6.43(-2.48%)
Sep 06, 2019 257.94 261.31 257.81 259.33 278,672 +1.67(+0.65%)
Sep 05, 2019 257.82 260.39 255.42 257.65 266,837 +2.72(+1.07%)
Sep 04, 2019 256.68 256.95 251.73 254.93 321,503 +0.59(+0.23%)
Sep 03, 2019 254.32 256.85 252.48 254.34 322,853 -1.66(-0.65%)
Aug 30, 2019 256.03 256.88 253.39 256.01 265,386 +1.18(+0.46%)
Aug 29, 2019 259.75 260.99 254.54 254.83 286,525 -3.46(-1.34%)
Aug 28, 2019 255.45 259.19 254.59 258.29 195,952 +2.09(+0.81%)
Aug 27, 2019 256.05 257.11 253.83 256.21 270,038 +2.04(+0.80%)
Aug 26, 2019 254.25 254.59 251.54 254.17 210,435 +1.82(+0.72%)
Aug 23, 2019 257.24 259.48 251.31 252.35 270,625 -5.80(-2.25%)
Aug 22, 2019 261.14 261.14 257.23 258.15 261,044 -1.73(-0.67%)
Aug 21, 2019 260.07 262.08 258.78 259.88 234,750 +1.68(+0.65%)
Aug 20, 2019 258.78 260.30 255.65 258.21 569,004 -1.46(-0.56%)
Aug 19, 2019 262.07 262.95 259.47 259.67 223,066 +0.37(+0.14%)
Aug 16, 2019 256.98 259.89 256.45 259.30 261,330 +4.57(+1.79%)
Aug 15, 2019 253.44 256.86 252.06 254.73 283,455 +2.28(+0.90%)
Aug 14, 2019 257.47 259.91 251.42 252.44 386,468 -8.92(-3.41%)
Aug 13, 2019 255.48 262.82 255.48 261.36 450,911 +4.95(+1.93%)
Aug 12, 2019 258.71 260.04 255.87 256.41 210,951 -4.07(-1.56%)
Aug 09, 2019 262.76 263.54 258.52 260.48 208,551 -3.02(-1.15%)
Aug 08, 2019 259.90 264.50 258.21 263.51 371,397 +6.43(+2.50%)
Aug 07, 2019 254.00 258.68 253.06 257.08 362,198 -0.21(-0.08%)
Aug 06, 2019 253.18 257.71 253.18 257.29 260,241 +4.70(+1.86%)
Aug 05, 2019 257.10 258.13 249.03 252.59 565,886 -8.16(-3.13%)
Aug 02, 2019 261.71 262.00 258.11 260.75 351,289 -0.79(-0.30%)
Aug 01, 2019 259.49 264.32 259.49 261.54 339,240 +1.99(+0.77%)
Jul 31, 2019 258.73 263.81 258.73 259.55 454,694 +0.82(+0.32%)
Jul 30, 2019 262.74 263.69 257.39 258.72 359,490 -5.31(-2.01%)
Jul 29, 2019 265.61 266.34 262.81 264.03 292,162 -1.38(-0.52%)
Jul 26, 2019 261.02 265.71 260.54 265.41 263,146 +5.38(+2.07%)
Jul 25, 2019 261.02 262.64 259.34 260.02 229,003 -0.99(-0.38%)
Jul 24, 2019 259.14 261.02 256.10 261.02 523,733 +0.83(+0.32%)
Jul 23, 2019 264.16 265.38 259.00 260.18 322,601 -2.63(-1.00%)
Jul 22, 2019 262.06 265.00 260.90 262.81 352,987 +0.92(+0.35%)
Jul 19, 2019 267.63 269.45 261.66 261.90 458,876 -5.42(-2.03%)
Jul 18, 2019 265.55 267.93 264.90 267.32 295,638 +2.65(+1.00%)
Jul 17, 2019 264.12 268.00 264.07 264.67 346,801 -0.27(-0.10%)
Jul 16, 2019 272.75 272.75 261.85 264.94 561,440 -10.54(-3.83%)
Jul 15, 2019 277.03 277.52 274.36 275.48 459,621 -2.06(-0.74%)
Jul 12, 2019 276.73 277.61 274.99 277.54 311,972 +1.92(+0.70%)
Jul 11, 2019 273.82 276.72 273.14 275.62 390,272 +2.80(+1.03%)
Jul 10, 2019 273.85 274.70 271.55 272.82 517,054 +0.44(+0.16%)
Jul 09, 2019 270.83 272.88 269.48 272.38 444,968 +1.22(+0.45%)
Jul 08, 2019 274.38 274.71 268.41 271.16 391,520 -5.37(-1.94%)
Jul 05, 2019 277.39 278.58 273.53 276.54 330,134 -0.57(-0.21%)
Jul 03, 2019 274.99 277.20 274.99 277.11 335,263 +3.02(+1.10%)
Jul 02, 2019 267.86 274.90 267.43 274.08 564,126 +5.70(+2.12%)
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.