Skip to main content

Factset Research Systems Inc (NY: FDS )

454.39 +7.01 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 88.58 89.67 88.51 89.45 331,995 +1.35(+1.54%)
Mar 28, 2014 87.52 88.61 87.41 88.10 372,744 +0.91(+1.05%)
Mar 27, 2014 88.40 88.83 86.98 87.18 572,487 -1.06(-1.20%)
Mar 26, 2014 91.07 91.07 88.14 88.24 591,789 -2.31(-2.56%)
Mar 25, 2014 89.77 91.09 88.64 90.56 774,102 +0.87(+0.97%)
Mar 24, 2014 88.80 89.73 88.44 89.69 685,558 +0.99(+1.11%)
Mar 21, 2014 89.80 90.10 88.68 88.70 622,462 -0.90(-1.01%)
Mar 20, 2014 90.41 90.68 89.29 89.61 528,825 -1.44(-1.58%)
Mar 19, 2014 94.67 95.02 90.56 91.04 1,249,320 -4.08(-4.29%)
Mar 18, 2014 92.41 95.26 91.43 95.12 1,772,630 +8.39(+9.67%)
Mar 17, 2014 86.67 88.10 86.49 86.73 951,007 +0.73(+0.85%)
Mar 14, 2014 86.05 87.02 85.87 86.00 335,042 +0.02(+0.03%)
Mar 13, 2014 88.05 88.64 85.56 85.98 452,480 -1.57(-1.79%)
Mar 12, 2014 87.38 87.95 86.98 87.55 583,578 -0.18(-0.21%)
Mar 11, 2014 87.52 88.03 87.05 87.73 570,720 +0.52(+0.60%)
Mar 10, 2014 87.07 87.45 86.33 87.21 242,575 +0.16(+0.18%)
Mar 07, 2014 88.28 88.34 86.83 87.05 427,660 -1.04(-1.18%)
Mar 06, 2014 87.87 88.39 87.30 88.09 277,161 +0.41(+0.46%)
Mar 05, 2014 87.61 87.91 87.05 87.68 284,467 -0.19(-0.22%)
Mar 04, 2014 87.34 88.34 87.34 87.87 303,985 +1.44(+1.66%)
Mar 03, 2014 86.48 87.11 85.42 86.44 292,655 -0.92(-1.05%)
Feb 28, 2014 86.71 88.00 86.23 87.36 419,411 +0.61(+0.71%)
Feb 27, 2014 86.21 86.87 86.05 86.74 214,867 +0.48(+0.56%)
Feb 26, 2014 86.54 86.98 85.71 86.26 299,234 +0.41(+0.48%)
Feb 25, 2014 86.54 87.12 85.57 85.85 411,055 -0.65(-0.75%)
Feb 24, 2014 86.51 87.07 86.34 86.50 276,443 +0.16(+0.18%)
Feb 21, 2014 87.17 87.17 85.95 86.34 374,059 -0.67(-0.77%)
Feb 20, 2014 85.30 87.10 84.90 87.01 422,514 +1.86(+2.19%)
Feb 19, 2014 84.71 85.75 84.36 85.15 435,638 +0.30(+0.35%)
Feb 18, 2014 85.36 85.73 84.55 84.85 343,237 -0.24(-0.28%)
Feb 14, 2014 85.40 85.09 85.09 85.09 465,110 -0.29(-0.34%)
Feb 13, 2014 85.32 86.10 85.29 85.38 422,135 -0.22(-0.26%)
Feb 12, 2014 85.46 86.00 84.91 85.60 427,742 +0.39(+0.45%)
Feb 11, 2014 84.54 86.26 84.20 85.21 523,233 +1.02(+1.21%)
Feb 10, 2014 84.82 85.48 83.94 84.19 744,235 -0.88(-1.04%)
Feb 07, 2014 84.42 85.74 84.28 85.07 407,969 +0.91(+1.08%)
Feb 06, 2014 84.20 84.72 83.61 84.17 410,044 +0.12(+0.14%)
Feb 05, 2014 84.22 84.35 83.63 84.05 293,103 -0.40(-0.48%)
Feb 04, 2014 84.73 84.86 83.94 84.45 491,038 +0.39(+0.46%)
Feb 03, 2014 86.93 87.12 83.57 84.07 617,251 -3.10(-3.55%)
Jan 31, 2014 86.32 88.19 85.72 87.17 479,998 +0.09(+0.10%)
Jan 30, 2014 86.21 87.32 85.86 87.07 434,836 +1.68(+1.97%)
Jan 29, 2014 86.20 86.40 85.11 85.39 623,164 -1.01(-1.16%)
Jan 28, 2014 87.30 87.50 86.05 86.40 571,347 -0.76(-0.87%)
Jan 27, 2014 87.68 87.76 86.71 87.16 582,125 -0.28(-0.32%)
Jan 24, 2014 89.46 89.46 87.27 87.44 755,434 -2.38(-2.65%)
Jan 23, 2014 89.66 89.83 88.62 89.82 463,819 -0.01(-0.01%)
Jan 22, 2014 89.69 90.31 89.29 89.83 391,612 +0.35(+0.39%)
Jan 21, 2014 88.76 89.92 88.37 89.48 502,559 +1.39(+1.58%)
Jan 17, 2014 89.00 88.09 88.09 88.09 381,262 -1.02(-1.15%)
Jan 16, 2014 88.80 89.27 88.05 89.11 452,749 +0.40(+0.45%)
Jan 15, 2014 88.34 89.02 88.34 88.71 494,750 +0.40(+0.46%)
Jan 14, 2014 87.90 88.63 87.90 88.31 391,092 +0.48(+0.54%)
Jan 13, 2014 88.13 88.91 87.55 87.83 457,424 -0.19(-0.22%)
Jan 10, 2014 87.77 88.26 87.45 88.02 566,719 +0.45(+0.52%)
Jan 09, 2014 88.24 88.55 87.25 87.57 662,790 -0.59(-0.67%)
Jan 08, 2014 88.51 88.96 87.90 88.16 602,725 -0.11(-0.12%)
Jan 07, 2014 87.69 88.72 87.69 88.27 515,006 +0.62(+0.71%)
Jan 06, 2014 89.83 90.30 87.64 87.65 579,980 -1.74(-1.95%)
Jan 03, 2014 89.54 89.83 88.93 89.39 666,636 -0.01(-0.01%)
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.