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 (%)
Nov 29, 2019 246.99 248.06 245.16 245.65 158,018 -2.08(-0.84%)
Nov 27, 2019 248.82 248.82 245.14 247.73 251,455 +1.20(+0.49%)
Nov 26, 2019 245.76 248.73 245.28 246.53 541,795 +1.06(+0.43%)
Nov 25, 2019 244.60 246.99 244.54 245.47 303,444 +0.69(+0.28%)
Nov 22, 2019 243.02 245.36 242.67 244.78 209,376 +2.14(+0.88%)
Nov 21, 2019 246.88 246.88 242.29 242.65 321,934 -3.77(-1.53%)
Nov 20, 2019 243.65 247.32 241.81 246.42 295,638 +1.98(+0.81%)
Nov 19, 2019 239.56 244.57 239.41 244.44 300,187 +6.55(+2.75%)
Nov 18, 2019 239.37 240.35 235.80 237.90 409,001 -1.80(-0.75%)
Nov 15, 2019 244.60 245.31 239.36 239.69 550,010 -4.91(-2.01%)
Nov 14, 2019 238.94 244.78 238.43 244.60 373,570 +4.76(+1.99%)
Nov 13, 2019 235.06 240.77 234.56 239.84 245,620 +3.86(+1.63%)
Nov 12, 2019 233.49 236.84 233.37 235.99 273,800 +2.34(+1.00%)
Nov 11, 2019 230.86 237.04 230.86 233.64 473,113 +1.50(+0.65%)
Nov 08, 2019 237.85 238.39 231.10 232.14 516,319 -5.71(-2.40%)
Nov 07, 2019 242.53 242.55 236.78 237.85 380,126 -3.94(-1.63%)
Nov 06, 2019 239.57 242.58 238.96 241.79 243,837 +1.58(+0.66%)
Nov 05, 2019 241.72 242.27 236.94 240.21 233,144 -0.22(-0.09%)
Nov 04, 2019 241.42 243.55 240.08 240.43 310,430 -0.32(-0.13%)
Nov 01, 2019 239.59 241.46 238.92 240.75 217,241 +2.21(+0.93%)
Oct 31, 2019 238.06 238.94 235.78 238.53 326,252 -0.15(-0.06%)
Oct 30, 2019 241.07 241.07 236.51 238.69 248,175 -2.49(-1.03%)
Oct 29, 2019 242.75 245.27 240.71 241.18 354,936 -1.47(-0.60%)
Oct 28, 2019 240.56 243.35 240.56 242.65 327,998 +3.59(+1.50%)
Oct 25, 2019 238.23 239.58 236.77 239.05 205,337 +0.80(+0.34%)
Oct 24, 2019 239.26 239.26 236.67 238.25 231,582 +0.20(+0.08%)
Oct 23, 2019 235.82 238.17 235.72 238.06 259,551 +2.23(+0.95%)
Oct 22, 2019 236.42 239.49 235.12 235.82 368,225 +0.59(+0.25%)
Oct 21, 2019 236.51 237.54 233.09 235.23 282,660 +0.25(+0.11%)
Oct 18, 2019 236.76 238.80 234.87 234.98 503,459 -1.91(-0.81%)
Oct 17, 2019 234.97 238.00 233.72 236.89 297,384 +2.65(+1.13%)
Oct 16, 2019 231.92 234.28 230.40 234.24 350,327 +2.59(+1.12%)
Oct 15, 2019 231.28 233.09 230.37 231.65 417,830 +2.05(+0.89%)
Oct 14, 2019 230.50 232.23 229.19 229.60 242,432 -1.20(-0.52%)
Oct 11, 2019 231.02 232.91 229.32 230.80 559,682 +3.64(+1.60%)
Oct 10, 2019 226.24 228.63 224.51 227.16 334,958 +0.48(+0.21%)
Oct 09, 2019 222.64 228.31 221.75 226.68 432,915 +6.25(+2.83%)
Oct 08, 2019 223.87 223.87 219.31 220.43 514,086 -4.86(-2.16%)
Oct 07, 2019 226.16 227.12 224.96 225.29 359,258 -1.50(-0.66%)
Oct 04, 2019 224.87 227.17 223.56 226.79 265,280 +2.68(+1.20%)
Oct 03, 2019 221.72 224.88 219.46 224.11 521,838 +2.08(+0.94%)
Oct 02, 2019 224.01 226.03 220.87 222.03 536,121 -3.85(-1.70%)
Oct 01, 2019 228.88 230.52 223.46 225.88 519,365 -2.73(-1.19%)
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%)
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.