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

Factset Research Systems Inc (NY: FDS )

458.49 +2.82 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 31, 2019 263.30 268.46 263.30 264.13 446,810 +0.84(+0.32%)
Jul 30, 2019 267.38 268.35 261.94 263.29 353,257 -5.40(-2.01%)
Jul 29, 2019 270.30 271.04 267.45 268.69 287,097 -1.40(-0.52%)
Jul 26, 2019 265.62 270.40 265.14 270.09 258,583 +5.48(+2.07%)
Jul 25, 2019 265.62 267.27 263.92 264.61 225,033 -1.01(-0.38%)
Jul 24, 2019 263.72 265.62 260.62 265.62 514,653 +0.85(+0.32%)
Jul 23, 2019 268.82 270.07 263.56 264.77 317,008 -2.68(-1.00%)
Jul 22, 2019 266.68 269.68 265.51 267.45 346,867 +0.93(+0.35%)
Jul 19, 2019 272.36 274.20 266.28 266.52 450,920 -5.52(-2.03%)
Jul 18, 2019 270.23 272.65 269.58 272.03 290,512 +2.70(+1.00%)
Jul 17, 2019 268.77 272.73 268.73 269.34 340,788 -0.28(-0.10%)
Jul 16, 2019 277.56 277.56 266.47 269.61 551,706 -10.73(-3.83%)
Jul 15, 2019 281.92 282.42 279.20 280.34 451,652 -2.10(-0.74%)
Jul 12, 2019 281.62 282.51 279.84 282.43 306,563 +1.95(+0.70%)
Jul 11, 2019 278.65 281.60 277.96 280.48 383,506 +2.85(+1.03%)
Jul 10, 2019 278.68 279.55 276.34 277.63 508,089 +0.45(+0.16%)
Jul 09, 2019 275.61 277.69 274.23 277.19 437,253 +1.24(+0.45%)
Jul 08, 2019 279.22 279.56 273.15 275.95 384,732 -5.47(-1.94%)
Jul 05, 2019 282.28 283.50 278.36 281.42 324,410 -0.58(-0.21%)
Jul 03, 2019 279.84 282.09 279.84 282.00 329,450 +3.08(+1.10%)
Jul 02, 2019 272.58 279.75 272.15 278.92 554,345 +5.80(+2.12%)
Jul 01, 2019 276.42 276.42 272.17 273.12 332,503 +0.17(+0.06%)
Jun 28, 2019 273.05 274.34 268.34 272.95 758,428 +1.10(+0.40%)
Jun 27, 2019 267.36 272.39 266.92 271.85 1,039,141 -3.73(-1.35%)
Jun 26, 2019 271.46 276.59 270.86 275.59 976,051 +3.89(+1.43%)
Jun 25, 2019 283.94 287.65 269.77 271.70 1,543,006 -7.70(-2.75%)
Jun 24, 2019 283.82 284.95 279.09 279.40 831,253 -4.52(-1.59%)
Jun 21, 2019 284.31 285.30 282.12 283.92 703,310 -3.03(-1.06%)
Jun 20, 2019 289.97 290.87 284.58 286.95 561,283 -0.75(-0.26%)
Jun 19, 2019 285.78 288.57 284.93 287.70 538,296 +1.57(+0.55%)
Jun 18, 2019 283.32 287.02 283.32 286.13 277,722 +4.53(+1.61%)
Jun 17, 2019 282.93 285.49 280.54 281.60 239,021 -0.66(-0.23%)
Jun 14, 2019 282.65 283.72 280.59 282.25 362,626 -0.52(-0.19%)
Jun 13, 2019 288.74 289.61 280.43 282.78 383,161 -4.39(-1.53%)
Jun 12, 2019 281.82 287.22 281.70 287.17 449,206 +6.18(+2.20%)
Jun 11, 2019 284.72 285.62 279.96 280.99 322,550 -1.98(-0.70%)
Jun 10, 2019 280.64 284.33 280.64 282.97 369,040 +4.69(+1.68%)
Jun 07, 2019 276.71 281.20 276.71 278.28 236,536 +2.33(+0.85%)
Jun 06, 2019 273.32 277.63 272.24 275.95 344,985 +2.63(+0.96%)
Jun 05, 2019 272.41 274.28 269.68 273.32 497,905 +1.88(+0.69%)
Jun 04, 2019 266.20 271.58 264.18 271.44 458,410 +7.70(+2.92%)
Jun 03, 2019 265.18 265.76 260.80 263.74 376,571 -1.25(-0.47%)
May 31, 2019 262.37 266.66 262.01 264.98 559,897 -0.05(-0.02%)
May 30, 2019 264.05 265.88 261.98 265.03 603,220 +0.89(+0.34%)
May 29, 2019 262.13 265.20 260.37 264.14 434,910 +1.50(+0.57%)
May 28, 2019 266.34 269.46 261.69 262.64 2,379,030 -3.53(-1.33%)
May 24, 2019 265.76 267.63 264.45 266.17 368,409 +1.97(+0.74%)
May 23, 2019 264.58 265.56 261.34 264.20 437,270 -2.32(-0.87%)
May 22, 2019 267.83 269.74 266.52 266.52 337,878 -1.02(-0.38%)
May 21, 2019 264.05 268.31 264.05 267.54 449,015 +4.56(+1.73%)
May 20, 2019 263.18 264.36 261.78 262.98 347,377 -1.53(-0.58%)
May 17, 2019 262.76 266.93 262.54 264.51 349,568 -0.16(-0.06%)
May 16, 2019 262.59 267.90 261.56 264.67 315,333 +3.41(+1.31%)
May 15, 2019 260.31 264.28 258.88 261.26 410,395 -1.73(-0.66%)
May 14, 2019 259.76 267.85 259.28 262.99 509,988 +4.35(+1.68%)
May 13, 2019 262.46 263.45 256.95 258.64 334,346 -8.12(-3.05%)
May 10, 2019 263.73 267.34 260.20 266.76 262,518 +2.25(+0.85%)
May 09, 2019 259.59 264.76 258.98 264.51 173,561 +1.76(+0.67%)
May 08, 2019 263.67 264.74 262.64 262.75 280,186 -1.59(-0.60%)
May 07, 2019 267.09 267.99 262.96 264.34 366,000 -5.31(-1.97%)
May 06, 2019 259.12 270.11 259.12 269.65 392,289 +4.74(+1.79%)
May 03, 2019 261.24 265.62 261.24 264.91 227,677 +4.08(+1.57%)
May 02, 2019 257.73 261.10 256.05 260.82 210,575 +2.39(+0.93%)
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.