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 (%)
May 31, 2019 257.79 262.01 257.44 260.37 569,827 -0.05(-0.02%)
May 30, 2019 259.45 261.25 257.42 260.41 613,918 +1.55(+0.60%)
May 29, 2019 256.89 259.90 255.16 258.86 443,776 +1.47(+0.57%)
May 28, 2019 261.02 264.08 256.46 257.39 2,427,526 -3.46(-1.33%)
May 24, 2019 260.45 262.29 259.17 260.85 375,919 +1.93(+0.74%)
May 23, 2019 259.30 260.26 256.12 258.93 446,184 -2.27(-0.87%)
May 22, 2019 262.48 264.35 261.20 261.20 344,765 -1.00(-0.38%)
May 21, 2019 258.78 262.95 258.78 262.19 458,168 +4.47(+1.73%)
May 20, 2019 257.92 259.08 256.55 257.72 354,458 -1.50(-0.58%)
May 17, 2019 257.51 261.60 257.30 259.22 356,694 -0.16(-0.06%)
May 16, 2019 257.34 262.55 256.34 259.38 321,761 +3.34(+1.31%)
May 15, 2019 255.11 259.00 253.71 256.04 418,761 -1.69(-0.66%)
May 14, 2019 254.57 262.50 254.10 257.73 520,384 +4.26(+1.68%)
May 13, 2019 257.22 258.19 251.82 253.47 341,162 -7.96(-3.05%)
May 10, 2019 258.46 262.00 255.00 261.43 267,869 +2.21(+0.85%)
May 09, 2019 254.40 259.47 253.80 259.22 177,098 +1.72(+0.67%)
May 08, 2019 258.40 259.45 257.39 257.50 285,897 -1.56(-0.60%)
May 07, 2019 261.75 262.63 257.70 259.06 373,461 -5.20(-1.97%)
May 06, 2019 253.94 264.72 253.94 264.26 400,285 +4.65(+1.79%)
May 03, 2019 256.02 260.31 256.02 259.61 232,318 +4.00(+1.57%)
May 02, 2019 252.59 255.88 250.94 255.61 214,868 +2.35(+0.93%)
May 01, 2019 256.63 256.63 252.83 253.26 278,733 -3.58(-1.40%)
Apr 30, 2019 253.80 257.27 253.80 256.85 285,756 +3.05(+1.20%)
Apr 29, 2019 252.18 255.00 252.18 253.79 228,016 +1.37(+0.54%)
Apr 26, 2019 248.85 252.72 248.76 252.43 238,762 +3.75(+1.51%)
Apr 25, 2019 247.37 249.03 245.08 248.67 187,682 +1.27(+0.51%)
Apr 24, 2019 248.07 250.09 247.31 247.41 281,248 -1.01(-0.40%)
Apr 23, 2019 243.35 249.30 243.35 248.41 306,471 +5.35(+2.20%)
Apr 22, 2019 243.69 244.27 241.60 243.06 263,949 -0.99(-0.40%)
Apr 18, 2019 241.39 244.90 239.36 244.05 281,510 +3.48(+1.45%)
Apr 17, 2019 246.39 246.39 240.40 240.56 336,462 -4.78(-1.95%)
Apr 16, 2019 244.48 247.44 244.21 245.35 304,252 +1.63(+0.67%)
Apr 15, 2019 246.27 246.27 242.14 243.72 209,877 +1.53(+0.63%)
Apr 12, 2019 241.12 242.19 239.69 242.19 191,933 +3.58(+1.50%)
Apr 11, 2019 239.49 239.68 236.59 238.61 204,520 -0.07(-0.03%)
Apr 10, 2019 237.42 239.42 237.42 238.68 151,851 +1.31(+0.55%)
Apr 09, 2019 236.49 238.09 235.42 237.37 203,384 -0.83(-0.35%)
Apr 08, 2019 234.68 238.23 233.54 238.20 301,245 +2.78(+1.18%)
Apr 05, 2019 235.52 237.44 234.05 235.42 250,577 -0.08(-0.04%)
Apr 04, 2019 235.46 235.82 233.07 235.50 208,978 +0.50(+0.21%)
Apr 03, 2019 233.52 235.15 232.35 235.00 195,786 +2.19(+0.94%)
Apr 02, 2019 231.96 233.17 229.92 232.81 267,447 +0.73(+0.31%)
Apr 01, 2019 232.06 232.69 229.85 232.08 275,087 +0.93(+0.40%)
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%)
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.