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 (%)
Apr 30, 2019 253.83 257.29 253.83 256.87 285,731 +3.05(+1.20%)
Apr 29, 2019 252.20 255.02 252.20 253.82 227,996 +1.37(+0.54%)
Apr 26, 2019 248.87 252.75 248.78 252.45 238,741 +3.75(+1.51%)
Apr 25, 2019 247.39 249.05 245.10 248.70 187,665 +1.27(+0.51%)
Apr 24, 2019 248.09 250.11 247.33 247.43 281,222 -1.01(-0.40%)
Apr 23, 2019 243.37 249.32 243.37 248.44 306,443 +5.35(+2.20%)
Apr 22, 2019 243.72 244.29 241.63 243.08 263,925 -0.99(-0.40%)
Apr 18, 2019 241.41 244.92 239.38 244.07 281,485 +3.48(+1.45%)
Apr 17, 2019 246.41 246.41 240.42 240.59 336,432 -4.79(-1.95%)
Apr 16, 2019 244.51 247.47 244.24 245.37 304,225 +1.63(+0.67%)
Apr 15, 2019 246.29 246.29 242.16 243.74 209,858 +1.53(+0.63%)
Apr 12, 2019 241.15 242.22 239.71 242.22 191,916 +3.59(+1.50%)
Apr 11, 2019 239.51 239.70 236.61 238.63 204,502 -0.07(-0.03%)
Apr 10, 2019 237.44 239.44 237.44 238.71 151,837 +1.31(+0.55%)
Apr 09, 2019 236.51 238.11 235.44 237.39 203,366 -0.83(-0.35%)
Apr 08, 2019 234.70 238.25 233.56 238.22 301,219 +2.78(+1.18%)
Apr 05, 2019 235.54 237.46 234.07 235.44 250,554 -0.08(-0.04%)
Apr 04, 2019 235.48 235.84 233.09 235.52 208,959 +0.50(+0.21%)
Apr 03, 2019 233.54 235.17 232.37 235.02 195,769 +2.19(+0.94%)
Apr 02, 2019 231.98 233.19 229.94 232.83 267,423 +0.73(+0.31%)
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.