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
2017-11-24 197.56 199.03 197.34 198.69 1,737
2017-11-22 196.59 197.68 196.00 197.68 6,708
2017-11-21 196.42 197.505 195.995 196.61 6,409
2017-11-20 197.34 197.68 195.72 196.21 6,444
2017-11-17 195.83 196.01 195.30 196.01 9,660
2017-11-16 196.64 196.64 195.00 195.36 6,929
2017-11-15 194.18 196.35 193.79 195.40 6,895
2017-11-14 195.73 196.17 194.63 195.15 6,133
2017-11-13 195.09 196.03 195.01 195.89 8,845
2017-11-10 195.78 196.30 194.58 196.18 7,358
2017-11-09 194.54 196.41 194.06 196.275 13,329
2017-11-08 191.34 195.38 191.34 195.06 25,742
2017-11-07 190.70 191.80 189.99 191.57 7,237
2017-11-06 189.98 191.28 189.92 190.98 9,362
2017-11-03 188.36 191.24 188.36 190.83 12,726
2017-11-02 187.79 190.35 187.43 189.91 31,922
2017-11-01 186.93 186.93 184.91 185.48 17,517
2017-10-31 188.51 190.53 188.51 189.70 10,800
2017-10-30 186.75 188.20 186.42 188.20 11,395
2017-10-27 189.14 189.45 188.26 189.03 11,411
2017-10-26 189.23 190.76 189.09 189.63 7,088
2017-10-25 186.70 188.64 186.67 188.35 9,514
2017-10-24 186.61 188.35 186.61 187.20 11,587
2017-10-23 185.01 186.69 184.54 186.48 24,785
2017-10-20 183.34 186.21 182.80 186.11 49,836
2017-10-19 178.90 182.01 177.85 182.01 25,635
2017-10-18 180.31 181.96 180.13 180.19 23,507
2017-10-17 178.48 179.42 177.80 179.42 11,906
2017-10-16 176.71 177.83 176.39 177.41 12,217
2017-10-13 178.88 178.88 177.19 177.26 16,754

» 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.