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 (%)
Feb 28, 2018 186.41 189.25 184.86 184.86 332,657 -0.95(-0.51%)
Feb 27, 2018 187.35 188.02 184.93 185.81 166,809 -0.97(-0.52%)
Feb 26, 2018 186.07 187.84 185.10 186.78 136,688 +1.07(+0.58%)
Feb 23, 2018 182.76 185.77 182.76 185.71 155,234 +3.53(+1.94%)
Feb 22, 2018 181.61 182.18 221,914 +0.04(+0.02%)
Feb 21, 2018 182.06 185.30 182.04 182.14 172,713 +0.52(+0.28%)
Feb 20, 2018 181.85 182.94 180.73 181.62 214,885 -1.33(-0.73%)
Feb 16, 2018 182.95 182.95 182.95 0 +0.33(+0.18%)
Feb 15, 2018 182.16 183.25 178.98 182.62 257,398 +1.18(+0.65%)
Feb 14, 2018 175.87 182.22 175.87 181.44 335,496 +4.45(+2.52%)
Feb 13, 2018 173.90 177.45 173.26 176.99 248,016 +2.46(+1.41%)
Feb 12, 2018 172.84 176.59 172.69 174.53 371,313 +2.78(+1.62%)
Feb 09, 2018 171.13 173.09 167.43 171.75 428,035 +1.64(+0.96%)
Feb 08, 2018 174.75 176.91 170.11 170.11 388,610 -3.75(-2.15%)
Feb 07, 2018 173.41 176.87 173.41 173.86 273,214 +0.13(+0.07%)
Feb 06, 2018 171.26 175.22 168.57 173.73 513,321 -2.44(-1.39%)
Feb 05, 2018 178.40 180.34 173.84 176.17 213,893 -4.20(-2.33%)
Feb 02, 2018 183.73 183.73 179.89 180.37 228,575 -4.50(-2.43%)
Feb 01, 2018 181.64 184.91 180.73 184.87 231,886 +3.27(+1.80%)
Jan 31, 2018 182.44 183.42 181.41 181.60 309,588 -0.03(-0.01%)
Jan 30, 2018 187.11 188.07 181.56 181.63 532,640 -1.84(-1.00%)
Jan 29, 2018 187.94 188.00 182.61 183.47 569,486 -5.38(-2.85%)
Jan 26, 2018 182.44 189.14 181.19 188.84 615,165 +6.86(+3.77%)
Jan 25, 2018 180.16 182.55 178.70 181.98 534,180 +2.70(+1.50%)
Jan 24, 2018 179.72 180.16 178.93 179.29 277,782 +0.32(+0.18%)
Jan 23, 2018 180.07 180.61 178.00 178.97 342,889 -1.56(-0.86%)
Jan 22, 2018 181.55 181.92 179.65 180.53 384,447 -1.39(-0.77%)
Jan 19, 2018 180.98 182.60 179.66 181.92 288,247 +1.62(+0.90%)
Jan 18, 2018 180.02 180.62 178.29 180.30 304,845 +0.73(+0.41%)
Jan 17, 2018 180.02 180.82 179.39 179.57 308,139 +0.10(+0.06%)
Jan 16, 2018 179.62 180.87 178.47 179.47 449,421 +0.52(+0.29%)
Jan 12, 2018 178.94 178.94 178.94 0 +0.68(+0.38%)
Jan 11, 2018 176.57 178.85 175.54 178.26 227,426 +1.50(+0.85%)
Jan 10, 2018 175.95 176.88 174.51 176.76 490,037 +1.05(+0.60%)
Jan 09, 2018 176.33 176.96 174.94 175.71 305,193 -0.10(-0.06%)
Jan 08, 2018 177.64 177.64 175.13 175.81 425,644 -2.39(-1.34%)
Jan 05, 2018 177.55 178.83 176.82 178.20 401,115 +0.94(+0.53%)
Jan 04, 2018 175.47 177.68 175.20 177.26 326,039 +2.40(+1.37%)
Jan 03, 2018 173.09 175.38 173.07 174.86 285,799 +1.46(+0.84%)
Jan 02, 2018 174.84 176.79 171.97 173.41 385,805 -1.02(-0.59%)
Dec 29, 2017 174.43 174.43 174.43 0 -0.30(-0.17%)
Dec 28, 2017 174.83 175.41 173.54 174.73 257,877 +0.24(+0.14%)
Dec 27, 2017 173.55 175.69 173.35 174.48 338,173 +1.57(+0.91%)
Dec 26, 2017 174.02 174.54 171.53 172.91 201,470 -0.93(-0.54%)
Dec 22, 2017 172.89 173.96 171.88 173.84 292,950 +0.95(+0.55%)
Dec 21, 2017 176.76 177.91 171.91 172.89 633,919 -3.53(-2.00%)
Dec 20, 2017 173.24 179.58 171.41 176.42 1,840,268 +6.79(+4.00%)
Dec 19, 2017 168.36 174.98 166.40 169.63 1,687,134 -15.63(-8.44%)
Dec 18, 2017 185.95 187.54 182.56 185.26 847,853 -0.13(-0.07%)
Dec 15, 2017 182.99 186.55 182.79 185.39 613,831 +2.18(+1.19%)
Dec 14, 2017 182.89 185.38 182.89 183.21 296,380 +0.40(+0.22%)
Dec 13, 2017 185.02 185.76 182.60 182.81 288,785 -1.83(-0.99%)
Dec 12, 2017 183.89 187.00 183.74 184.63 648,963 -0.01(-0.00%)
Dec 11, 2017 182.68 184.86 181.91 184.64 332,673 +1.79(+0.98%)
Dec 08, 2017 182.85 183.65 180.69 182.85 283,839 +1.87(+1.03%)
Dec 07, 2017 182.75 183.93 180.35 180.98 728,956 -1.94(-1.06%)
Dec 06, 2017 182.24 184.64 181.34 182.91 538,015 -0.09(-0.05%)
Dec 05, 2017 183.24 184.06 180.08 183.01 1,071,630 -2.04(-1.10%)
Dec 04, 2017 183.47 185.19 182.70 185.04 842,932 +2.75(+1.51%)
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.