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
2018-06-22 214.71 214.71 211.30 211.53 6,478
2018-06-21 215.37 215.37 212.63 212.89 8,102
2018-06-20 214.98 216.48 214.98 215.84 11,640
2018-06-19 212.66 214.19 212.66 213.65 8,523
2018-06-18 212.62 214.22 212.62 213.88 6,604
2018-06-15 211.13 214.17 210.97 213.11 7,790
2018-06-14 212.78 213.73 211.54 213.21 5,957
2018-06-13 211.23 213.50 211.23 212.40 7,309
2018-06-12 210.07 210.86 209.38 210.86 8,134
2018-06-11 209.09 210.15 208.51 209.77 4,522
2018-06-08 206.82 208.30 206.64 208.22 8,779
2018-06-07 206.29 206.60 205.40 206.39 6,357
2018-06-06 205.50 205.61 204.45 205.22 12,492
2018-06-05 204.47 205.53 204.10 204.79 10,503
2018-06-04 204.08 205.17 203.39 203.96 11,629
2018-06-01 201.28 204.61 201.28 204.25 7,760
2018-05-31 202.69 202.73 200.61 200.94 7,418
2018-05-30 201.07 202.33 200.30 201.98 15,023
2018-05-29 200.08 201.28 199.66 200.61 8,021
2018-05-25 202.87 203.18 200.89 201.45 7,348
2018-05-24 201.60 202.79 201.07 202.52 5,276
2018-05-23 201.30 201.99 200.99 201.68 8,244
2018-05-22 202.04 202.64 200.66 201.38 14,254
2018-05-21 199.23 201.97 199.23 201.97 13,434
2018-05-18 198.24 198.42 196.91 197.85 4,056
2018-05-17 197.34 199.03 197.34 197.64 7,804
2018-05-16 196.78 198.17 195.90 197.68 8,089
2018-05-15 195.96 197.46 195.00 196.61 17,599
2018-05-14 197.02 197.29 194.69 196.43 10,573
2018-05-11 197.99 198.33 196.92 197.75 9,342

» 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.