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
2018-12-14 226.81 227.15 222.60 223.37 18,949
2018-12-13 227.64 229.47 226.65 228.06 13,402
2018-12-12 226.92 230.44 226.70 228.33 13,785
2018-12-11 225.13 226.82 222.01 223.83 12,128
2018-12-10 222.43 223.24 219.35 222.69 8,817
2018-12-07 229.17 229.17 222.07 223.65 17,306
2018-12-06 224.16 226.34 222.83 226.34 19,992
2018-12-04 234.57 234.57 227.76 227.76 12,120
2018-12-03 236.19 236.75 232.38 234.56 10,597
2018-11-30 234.28 235.34 232.54 234.47 8,515
2018-11-29 234.68 236.19 233.83 233.99 9,779
2018-11-28 234.01 236.16 233.60 235.57 17,149
2018-11-27 231.38 233.61 230.59 233.61 7,962
2018-11-26 230.97 231.81 229.99 230.97 14,250
2018-11-23 226.57 229.75 226.57 228.33 3,530
2018-11-21 228.06 231.13 227.37 227.88 11,140
2018-11-20 225.97 228.64 224.77 226.61 16,105
2018-11-19 230.99 231.71 227.65 230.08 13,671
2018-11-16 229.05 231.40 228.19 230.52 17,640
2018-11-15 222.13 227.90 222.13 227.75 11,449
2018-11-14 227.79 227.79 223.87 224.51 5,631
2018-11-13 228.29 229.50 226.32 227.91 5,013
2018-11-12 229.97 229.97 226.32 227.45 6,818
2018-11-09 230.62 231.72 229.52 231.13 7,517
2018-11-08 229.49 231.60 229.22 231.20 7,637
2018-11-07 226.50 229.82 224.61 229.51 14,913
2018-11-06 222.74 225.03 222.74 224.40 10,354
2018-11-05 224.99 225.11 223.05 224.30 7,208
2018-11-02 223.35 224.26 222.11 223.44 8,003
2018-11-01 223.54 223.96 220.95 222.01 11,165

» 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.