FACTSET RESH SYS Historical Stock Price

Below is the stock price history for Factset Resh Sys FDS. Data is recorded each day for the historical open, high, low, close and volume. The Factset Resh Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Factset Resh Sys Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-18 231.865 233.74 231.865 232.95 9,259
2018-09-17 234.71 234.71 231.84 231.85 9,758
2018-09-14 236.04 236.22 234.72 235.19 5,279
2018-09-13 234.13 234.17 233.13 233.79 3,615
2018-09-12 231.44 233.21 228.16 232.83 6,517
2018-09-11 230.92 233.27 230.92 232.08 7,481
2018-09-10 231.76 233.97 231.76 233.00 4,748
2018-09-07 233.38 234.68 232.32 233.24 13,352
2018-09-06 229.85 233.32 229.85 233.32 4,191
2018-09-05 231.77 231.77 226.91 230.59 7,801
2018-09-04 228.76 231.71 227.59 231.71 6,161
2018-08-31 226.33 229.88 226.33 229.46 7,574
2018-08-30 227.52 227.52 224.55 225.52 5,864
2018-08-29 226.23 228.59 225.46 227.26 6,497
2018-08-28 225.33 226.36 224.32 225.72 4,277
2018-08-27 224.82 225.80 223.76 223.86 2,776
2018-08-24 223.18 225.03 221.99 224.59 2,668
2018-08-23 222.47 222.90 221.09 222.27 1,904
2018-08-22 222.45 222.89 221.21 221.21 4,567
2018-08-21 222.00 223.04 221.47 222.42 5,172
2018-08-20 221.23 222.96 221.23 221.94 3,147
2018-08-17 219.42 220.43 217.74 220.43 9,125
2018-08-16 218.88 219.98 217.89 218.11 6,502
2018-08-15 214.74 215.71 213.57 215.71 2,864
2018-08-14 215.22 216.95 215.22 216.82 4,137
2018-08-13 212.17 215.37 212.17 214.43 7,740
2018-08-10 212.76 213.14 210.78 212.46 15,736
2018-08-09 214.43 215.69 213.43 213.57 5,545
2018-08-08 212.54 214.12 212.10 213.52 7,348
2018-08-07 213.37 217.34 213.20 213.42 13,773

» More Factset Resh Sys Stock Price History

To see other companies like Factset Resh Sys (FDS), view our stock market today for news, and other data.