$142.49 0.00 (%) FactSet Research Systems Inc - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDS historical data

Date Open High Low Close Volume
2/5/2016145.56145.66141.68142.49233,361
2/4/2016144.18145.69143.61145.56235,472
2/3/2016146.24146.90142.49144.48266,449
2/2/2016148.54148.55144.39145.22307,072
2/1/2016150.24150.73148.81149.83256,070
1/29/2016148.74150.70148.13150.70324,280
1/28/2016148.52149.77146.39147.87439,364
1/27/2016146.24151.00146.03147.26458,928
1/26/2016144.92147.06144.65146.84260,410
1/25/2016145.43146.03144.15144.71336,688
1/22/2016144.50146.00143.72145.87303,985
1/21/2016142.89144.37141.11142.48367,352
1/20/2016143.86144.40139.01142.74574,091
1/19/2016150.12150.12144.55145.70423,373
1/15/2016145.56147.53143.53146.82406,878
1/14/2016146.74149.43144.73148.18356,272
1/13/2016150.71151.14145.02146.35480,803
1/12/2016152.19152.19148.78150.46433,258
1/11/2016150.96152.05149.21150.81292,325
1/8/2016153.24153.67150.17150.32367,785
1/7/2016153.37156.90152.39152.51316,413
1/6/2016156.09157.37155.80156.63419,369
1/5/2016157.39159.31156.73158.73288,048
1/4/2016160.66160.66155.27156.62385,252
12/31/2015163.00166.25162.35162.57414,637
12/30/2015162.97164.15162.34162.49218,377
12/29/2015162.09163.82162.05163.56231,986
12/28/2015159.54161.42159.38161.35225,331
12/24/2015158.86160.60158.40160.21116,807
12/23/2015158.82159.72157.72159.28193,927
12/22/2015156.91158.48155.80158.32219,745
12/21/2015156.18156.86153.44156.57503,518
12/18/2015161.48161.48155.97156.26798,186
12/17/2015162.09163.63161.43161.60403,448
12/16/2015161.97163.01160.20161.80586,174
12/15/2015164.90166.00160.00162.59766,294
12/14/2015168.08169.58167.24169.31406,921
12/11/2015169.22170.34167.28168.14250,476
12/10/2015168.88171.16168.04170.48221,010
12/9/2015172.48173.29168.52168.63463,075
12/8/2015170.79173.49170.42172.38238,668
12/7/2015173.11173.32171.37171.75220,444
12/4/2015169.40173.77169.24173.04261,783
12/3/2015171.65171.74167.84169.26325,731
12/2/2015171.34172.16170.41171.07240,798
12/1/2015170.73171.41169.59171.33241,086
11/30/2015171.32171.47169.43169.53276,353
11/27/2015169.35171.00168.42170.8695,219
11/25/2015169.98170.80166.74169.46229,767
11/24/2015168.93170.65167.50170.62247,892
11/23/2015169.73170.65169.08170.13201,693
11/20/2015169.99170.82168.86170.15294,555
11/19/2015171.50172.42168.78169.16594,750
11/18/2015169.97171.49168.50171.42471,809
11/17/2015169.54170.69168.64169.57201,218
11/16/2015166.53169.35166.23169.10251,287
11/13/2015173.27173.74166.51166.95578,004
11/12/2015173.85175.43173.83173.93268,782
11/11/2015175.55175.71174.30174.84314,191
11/10/2015173.54175.39172.85175.19280,352
11/9/2015173.12174.35171.80174.00348,743
11/6/2015174.76176.00172.34173.40199,066
11/5/2015173.90175.37173.76174.49256,920
11/4/2015173.08174.66172.29173.84325,112
11/3/2015174.94175.55172.48172.79319,558
11/2/2015174.73175.88173.61175.20337,202
10/30/2015175.55176.58174.10175.12396,326
10/29/2015175.49175.84173.15175.28299,733
10/28/2015174.47175.63173.47175.54248,925
10/27/2015175.65176.46172.68173.89539,314
10/26/2015176.06177.14175.08175.97208,589
10/23/2015174.48177.28173.50176.01398,848
10/22/2015169.42173.40168.57173.36383,451
10/21/2015168.66169.55166.87168.21358,348
10/20/2015167.42168.14165.92168.00239,768
10/19/2015165.11168.38164.07167.57317,934
10/16/2015165.18165.89163.62165.37165,671
10/15/2015162.75165.09162.75164.59265,322
10/14/2015163.57164.53161.52161.96121,401
10/13/2015163.61165.05162.98163.52249,020
10/12/2015163.52164.93161.21164.26141,599
10/9/2015162.35163.82161.79163.59229,582
10/8/2015161.16163.07160.20162.64201,705
10/7/2015161.18162.33160.19161.70240,261
10/6/2015160.74161.27159.39160.63303,683
10/5/2015162.57163.22159.75161.01261,493
10/2/2015157.62161.49156.50161.38220,085
10/1/2015160.38161.36158.13159.95282,767
9/30/2015157.51160.39157.21159.81360,461
9/29/2015156.81157.40155.03156.06409,639
9/28/2015158.66160.19155.91156.38244,424
9/25/2015160.89161.62158.65159.85333,294
9/24/2015161.63161.63158.80159.43464,183
9/23/2015162.67165.00162.34163.10315,648
9/22/2015166.93167.17161.36162.67469,724
9/21/2015164.91167.12164.77165.93399,474
9/18/2015164.14166.46163.91164.32544,379
9/17/2015166.01167.68165.27165.72202,190
9/16/2015166.38167.42165.78166.35207,651
9/15/2015165.85167.41164.96166.36235,815
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center