Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Factset Research Systems Inc (NY: FDS )

454.06 +0.26 (+0.06%)
Official Closing Price Updated: 6:30 PM EDT, Oct 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 (%)
Feb 29, 2016 138.10 140.21 137.60 137.93 303,496 -0.30(-0.22%)
Feb 26, 2016 139.37 139.37 137.45 138.23 293,787 -0.83(-0.60%)
Feb 25, 2016 136.90 139.30 136.74 139.06 238,426 +2.32(+1.70%)
Feb 24, 2016 135.28 137.26 134.31 136.74 229,163 +0.26(+0.19%)
Feb 23, 2016 137.30 137.84 136.15 136.49 227,700 -1.04(-0.76%)
Feb 22, 2016 137.01 138.13 136.30 137.53 305,792 +1.92(+1.42%)
Feb 19, 2016 133.74 135.78 133.74 135.61 171,948 +1.36(+1.01%)
Feb 18, 2016 135.17 135.89 133.54 134.25 279,231 -0.85(-0.63%)
Feb 17, 2016 133.02 135.71 132.62 135.10 443,003 +2.95(+2.23%)
Feb 16, 2016 129.94 133.02 129.87 132.15 368,134 +3.82(+2.98%)
Feb 12, 2016 126.38 128.33 128.33 128.33 373,708 +3.68(+2.95%)
Feb 11, 2016 125.17 125.92 124.23 124.64 323,020 -2.40(-1.89%)
Feb 10, 2016 127.26 130.17 126.97 127.05 333,748 +1.32(+1.05%)
Feb 09, 2016 126.47 128.01 125.27 125.73 430,261 -2.19(-1.71%)
Feb 08, 2016 128.84 128.94 126.72 127.92 358,416 -2.29(-1.75%)
Feb 05, 2016 133.01 133.11 129.47 130.21 255,370 -2.80(-2.11%)
Feb 04, 2016 131.75 133.13 131.23 133.01 257,680 +0.99(+0.75%)
Feb 03, 2016 133.64 134.24 130.21 132.03 291,578 -0.68(-0.51%)
Feb 02, 2016 135.74 135.75 131.95 132.70 336,032 -4.21(-3.08%)
Feb 01, 2016 137.29 137.74 135.99 136.92 276,500 -0.79(-0.58%)
Jan 29, 2016 135.92 137.71 135.36 137.71 354,863 +2.59(+1.91%)
Jan 28, 2016 135.72 136.86 133.77 135.13 480,801 +0.56(+0.41%)
Jan 27, 2016 133.64 137.99 133.44 134.57 502,211 +0.38(+0.29%)
Jan 26, 2016 132.43 134.39 132.18 134.19 284,970 +1.95(+1.47%)
Jan 25, 2016 132.90 133.44 131.72 132.24 368,442 -1.06(-0.80%)
Jan 22, 2016 132.05 133.42 131.33 133.30 332,654 +3.10(+2.38%)
Jan 21, 2016 130.57 131.92 128.94 130.20 401,998 -0.24(-0.18%)
Jan 20, 2016 131.46 131.96 127.03 130.44 628,233 -2.71(-2.03%)
Jan 19, 2016 137.18 137.18 132.09 133.14 463,302 -1.02(-0.76%)
Jan 15, 2016 133.01 134.17 134.17 134.17 445,166 -1.24(-0.92%)
Jan 14, 2016 134.09 136.55 132.26 135.41 389,873 +1.67(+1.25%)
Jan 13, 2016 137.72 138.11 132.52 133.74 526,149 -3.76(-2.73%)
Jan 12, 2016 139.07 139.07 135.95 137.49 474,120 -0.32(-0.23%)
Jan 11, 2016 137.95 138.95 136.35 137.81 319,895 +0.45(+0.33%)
Jan 08, 2016 140.03 140.42 137.23 137.37 402,472 -2.00(-1.44%)
Jan 07, 2016 140.15 143.38 139.26 139.37 346,254 -3.76(-2.63%)
Jan 06, 2016 142.64 143.81 142.37 143.13 458,921 -1.92(-1.32%)
Jan 05, 2016 143.12 145.58 143.22 145.05 315,214 +1.93(+1.35%)
Jan 04, 2016 146.81 146.81 141.89 143.12 421,586 -5.44(-3.66%)
Dec 31, 2015 148.95 148.56 148.56 148.56 453,702 +0.07(+0.05%)
Dec 30, 2015 148.92 150.00 148.34 148.49 238,972 -0.98(-0.65%)
Dec 29, 2015 148.12 149.70 148.08 149.46 253,865 +2.02(+1.37%)
Dec 28, 2015 145.79 147.51 145.64 147.44 246,582 +1.04(+0.71%)
Dec 24, 2015 145.17 146.40 146.40 146.40 127,815 +0.85(+0.58%)
Dec 23, 2015 145.13 145.96 144.13 145.55 212,216 +0.88(+0.61%)
Dec 22, 2015 143.39 144.82 142.37 144.68 240,469 +1.60(+1.12%)
Dec 21, 2015 142.72 143.34 140.21 143.08 551,006 +0.28(+0.20%)
Dec 18, 2015 147.56 147.56 142.53 142.79 873,465 -4.88(-3.30%)
Dec 17, 2015 148.12 149.53 147.52 147.67 441,498 -0.18(-0.12%)
Dec 16, 2015 148.01 148.96 146.39 147.85 641,348 -0.72(-0.49%)
Dec 15, 2015 150.69 151.69 146.26 148.58 838,565 -6.14(-3.97%)
Dec 14, 2015 153.59 154.97 152.82 154.72 444,970 +1.07(+0.70%)
Dec 11, 2015 154.64 155.66 152.86 153.65 274,099 -2.14(-1.37%)
Dec 10, 2015 154.32 156.41 153.56 155.79 241,853 +1.69(+1.10%)
Dec 09, 2015 157.62 158.35 153.99 154.10 506,749 -3.43(-2.17%)
Dec 08, 2015 156.07 158.54 155.73 157.52 261,177 +0.57(+0.37%)
Dec 07, 2015 158.19 158.38 156.60 156.95 241,234 -1.18(-0.75%)
Dec 04, 2015 154.80 158.80 154.65 158.13 286,472 +3.46(+2.23%)
Dec 03, 2015 156.86 156.94 153.38 154.67 356,451 -1.65(-1.06%)
Dec 02, 2015 156.57 157.32 155.72 156.33 263,508 -0.24(-0.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.