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

Factset Research Systems Inc (NY: FDS )

396.71 +1.82 (+0.46%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 4, 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 (%)
Mar 29, 2019 228.96 231.64 227.87 231.15 295,795 +3.11(+1.36%)
Mar 28, 2019 226.25 228.96 226.07 228.04 309,863 +1.76(+0.78%)
Mar 27, 2019 225.82 227.97 222.42 226.28 574,138 -3.04(-1.32%)
Mar 26, 2019 219.73 229.75 214.96 229.32 807,025 +11.85(+5.45%)
Mar 25, 2019 217.91 219.20 216.66 217.47 335,901 -0.90(-0.41%)
Mar 22, 2019 223.02 224.53 218.27 218.37 378,067 -7.24(-3.21%)
Mar 21, 2019 219.82 226.24 218.86 225.61 222,907 +5.14(+2.33%)
Mar 20, 2019 221.80 222.27 219.75 220.47 226,898 -2.26(-1.02%)
Mar 19, 2019 222.27 223.41 222.07 222.74 218,625 +0.59(+0.26%)
Mar 18, 2019 221.03 222.88 220.68 222.15 192,749 +1.16(+0.52%)
Mar 15, 2019 219.84 222.50 218.95 220.99 408,571 +1.16(+0.53%)
Mar 14, 2019 217.24 220.23 217.21 219.83 264,732 +1.83(+0.84%)
Mar 13, 2019 217.99 219.23 217.44 218.00 219,192 +0.72(+0.33%)
Mar 12, 2019 217.54 218.09 216.08 217.28 219,051 -0.02(-0.01%)
Mar 11, 2019 215.84 218.00 215.05 217.30 197,565 +2.13(+0.99%)
Mar 08, 2019 213.82 215.25 212.68 215.17 222,974 -0.13(-0.06%)
Mar 07, 2019 218.22 218.22 215.11 215.30 246,090 -3.24(-1.48%)
Mar 06, 2019 220.41 221.66 217.95 218.54 164,725 -2.01(-0.91%)
Mar 05, 2019 219.06 221.76 218.56 220.55 270,560 +1.41(+0.64%)
Mar 04, 2019 221.11 221.46 216.86 219.14 168,873 -1.62(-0.73%)
Mar 01, 2019 220.31 222.44 219.46 220.76 217,174 +1.81(+0.82%)
Feb 28, 2019 218.40 220.06 217.49 218.96 226,738 +0.66(+0.30%)
Feb 27, 2019 214.68 218.45 214.68 218.29 460,611 +3.86(+1.80%)
Feb 26, 2019 213.76 215.39 213.10 214.44 188,659 -0.03(-0.01%)
Feb 25, 2019 215.44 216.91 213.45 214.47 215,347 +0.08(+0.04%)
Feb 22, 2019 211.50 214.45 210.41 214.38 236,093 +3.29(+1.56%)
Feb 21, 2019 211.18 212.17 209.69 211.10 166,719 -0.03(-0.01%)
Feb 20, 2019 209.37 211.18 207.00 211.12 188,401 +2.02(+0.97%)
Feb 19, 2019 206.91 209.87 206.76 209.11 218,112 +1.29(+0.62%)
Feb 15, 2019 206.66 207.90 205.58 207.82 228,749 +2.54(+1.24%)
Feb 14, 2019 203.50 206.98 198.31 205.28 222,192 -0.13(-0.06%)
Feb 13, 2019 205.88 206.90 204.56 205.41 204,450 -0.04(-0.02%)
Feb 12, 2019 204.62 207.21 203.65 205.45 221,863 +1.22(+0.60%)
Feb 11, 2019 204.62 205.46 203.14 204.23 192,511 -0.71(-0.35%)
Feb 08, 2019 203.10 204.94 202.75 204.94 180,472 +0.70(+0.34%)
Feb 07, 2019 201.51 204.25 201.47 204.24 224,963 +1.82(+0.90%)
Feb 06, 2019 205.13 207.60 201.54 202.41 190,934 -3.08(-1.50%)
Feb 05, 2019 203.70 205.92 202.39 205.50 258,743 +2.08(+1.02%)
Feb 04, 2019 202.82 203.58 201.18 203.41 135,984 -0.10(-0.05%)
Feb 01, 2019 202.42 205.33 202.42 203.51 262,878 +1.08(+0.54%)
Jan 31, 2019 198.48 202.85 197.68 202.43 264,529 +3.66(+1.84%)
Jan 30, 2019 197.75 198.89 194.73 198.77 226,474 +1.56(+0.79%)
Jan 29, 2019 197.91 199.00 196.77 197.21 180,638 -1.10(-0.56%)
Jan 28, 2019 197.21 198.72 196.65 198.31 189,881 -0.06(-0.03%)
Jan 25, 2019 199.75 200.13 198.38 198.38 248,513 +0.36(+0.18%)
Jan 24, 2019 198.79 200.18 196.15 198.01 367,150 -0.62(-0.31%)
Jan 23, 2019 198.09 199.22 197.00 198.63 323,078 +1.98(+1.01%)
Jan 22, 2019 196.41 199.59 195.56 196.65 281,250 -1.91(-0.96%)
Jan 18, 2019 196.54 198.71 194.73 198.56 317,095 +3.19(+1.63%)
Jan 17, 2019 192.92 196.21 192.89 195.37 347,324 +1.41(+0.73%)
Jan 16, 2019 193.28 194.84 192.74 193.96 282,311 +1.48(+0.77%)
Jan 15, 2019 188.30 192.71 187.90 192.48 256,730 +3.81(+2.02%)
Jan 14, 2019 187.19 190.66 186.60 188.67 265,238 +0.05(+0.03%)
Jan 11, 2019 189.20 189.73 187.50 188.62 299,275 -1.26(-0.66%)
Jan 10, 2019 189.35 190.40 188.12 189.88 189,393 -0.20(-0.11%)
Jan 09, 2019 188.74 191.30 187.83 190.08 232,574 +2.38(+1.27%)
Jan 08, 2019 186.40 187.82 184.73 187.70 240,071 +2.29(+1.23%)
Jan 07, 2019 183.84 186.16 183.58 185.41 430,245 +0.19(+0.10%)
Jan 04, 2019 182.37 186.35 180.94 185.22 298,735 +5.59(+3.11%)
Jan 03, 2019 184.11 184.69 179.47 179.62 363,725 -5.00(-2.71%)
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.