Skip to main content

Factset Research Systems Inc (NY: FDS )

469.48 +22.67 (+5.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 92.96 92.99 91.60 92.28 533,437 -0.46(-0.50%)
May 30, 2012 93.45 93.76 92.54 92.74 234,227 -1.51(-1.61%)
May 29, 2012 94.86 95.58 93.66 94.26 301,912 -0.01(-0.01%)
May 25, 2012 93.66 94.32 93.18 94.27 412,194 +0.85(+0.91%)
May 24, 2012 92.91 94.08 92.63 93.42 437,878 +0.71(+0.76%)
May 23, 2012 91.95 93.02 91.37 92.71 533,268 +0.49(+0.53%)
May 22, 2012 91.74 93.36 91.32 92.22 334,773 +0.75(+0.82%)
May 21, 2012 90.56 91.47 89.37 91.47 697,456 +1.24(+1.37%)
May 18, 2012 92.76 93.23 90.15 90.23 663,646 -2.36(-2.55%)
May 17, 2012 93.65 93.87 92.59 92.59 626,436 -1.03(-1.10%)
May 16, 2012 93.42 94.07 92.98 93.62 521,615 +0.47(+0.51%)
May 15, 2012 92.73 93.91 92.56 93.15 290,214 +0.35(+0.38%)
May 14, 2012 93.59 93.90 92.80 92.80 429,772 -1.91(-2.02%)
May 11, 2012 91.38 95.19 91.14 94.71 796,073 +2.92(+3.18%)
May 10, 2012 91.64 92.26 91.21 91.80 446,490 +0.70(+0.77%)
May 09, 2012 90.47 91.69 90.08 91.10 530,365 -0.28(-0.31%)
May 08, 2012 89.93 91.55 89.41 91.38 508,113 +1.14(+1.27%)
May 07, 2012 90.37 90.52 89.78 90.23 303,544 -0.12(-0.14%)
May 04, 2012 90.37 90.75 89.51 90.36 390,825 -0.64(-0.70%)
May 03, 2012 91.71 92.07 90.68 90.99 384,290 -0.84(-0.91%)
May 02, 2012 91.05 92.00 90.84 91.83 339,585 +0.35(+0.38%)
May 01, 2012 91.47 92.09 90.99 91.48 448,288 -0.03(-0.04%)
Apr 30, 2012 91.40 91.76 90.50 91.52 386,101 +0.22(+0.24%)
Apr 27, 2012 91.24 91.64 90.44 91.30 308,274 +0.56(+0.62%)
Apr 26, 2012 89.87 91.10 89.86 90.74 258,167 +0.43(+0.47%)
Apr 25, 2012 89.82 90.69 89.38 90.31 383,305 +1.47(+1.65%)
Apr 24, 2012 89.34 89.96 88.45 88.85 359,527 -0.42(-0.47%)
Apr 23, 2012 88.37 89.88 87.93 89.27 421,635 -1.23(-1.36%)
Apr 20, 2012 90.78 90.88 90.10 90.50 451,141 -0.08(-0.09%)
Apr 19, 2012 88.86 90.92 88.35 90.58 663,135 +1.94(+2.19%)
Apr 18, 2012 88.49 89.15 88.28 88.64 432,286 -0.04(-0.04%)
Apr 17, 2012 86.35 89.00 86.10 88.67 541,433 +2.57(+2.99%)
Apr 16, 2012 86.54 86.64 85.43 86.10 274,535 -0.11(-0.13%)
Apr 13, 2012 85.51 86.73 85.03 86.21 361,096 +0.24(+0.28%)
Apr 12, 2012 85.11 86.13 85.11 85.97 247,081 +0.91(+1.07%)
Apr 11, 2012 85.29 85.58 84.47 85.06 322,455 +0.65(+0.78%)
Apr 10, 2012 85.73 85.91 83.99 84.40 343,180 -1.13(-1.32%)
Apr 09, 2012 85.21 85.98 85.17 85.53 341,450 -1.33(-1.53%)
Apr 05, 2012 86.34 86.94 86.22 86.86 237,597 +0.24(+0.27%)
Apr 04, 2012 86.70 87.10 86.12 86.62 338,773 -0.86(-0.99%)
Apr 03, 2012 87.31 88.09 86.59 87.49 462,479 +0.00(+0.00%)
Apr 02, 2012 86.38 88.09 85.78 87.49 421,687 +1.05(+1.21%)
Mar 30, 2012 86.39 86.94 85.51 86.44 516,086 +0.61(+0.71%)
Mar 29, 2012 85.93 86.06 85.05 85.83 331,295 -0.62(-0.72%)
Mar 28, 2012 87.06 87.06 85.75 86.45 351,465 -0.66(-0.76%)
Mar 27, 2012 87.27 87.57 86.95 87.11 294,270 -0.33(-0.38%)
Mar 26, 2012 86.79 87.44 86.42 87.44 344,642 +1.37(+1.59%)
Mar 23, 2012 86.12 86.24 84.95 86.07 350,758 +0.17(+0.19%)
Mar 22, 2012 85.58 86.14 84.81 85.91 307,674 -0.72(-0.84%)
Mar 21, 2012 86.61 86.79 85.98 86.63 325,712 +0.31(+0.35%)
Mar 20, 2012 86.32 86.70 85.54 86.32 383,885 -0.38(-0.43%)
Mar 19, 2012 86.71 87.07 86.09 86.70 390,396 -0.17(-0.20%)
Mar 16, 2012 85.60 86.87 85.51 86.87 743,799 +0.67(+0.78%)
Mar 15, 2012 85.21 86.52 84.41 86.20 495,360 +0.87(+1.02%)
Mar 14, 2012 85.80 86.14 84.00 85.33 824,006 -0.78(-0.90%)
Mar 13, 2012 79.86 87.27 79.50 86.11 1,845,988 +6.85(+8.64%)
Mar 12, 2012 78.59 80.22 78.50 79.26 830,106 +0.58(+0.74%)
Mar 09, 2012 77.43 78.88 77.43 78.67 488,234 +1.43(+1.85%)
Mar 08, 2012 75.77 77.32 75.77 77.24 519,449 +1.75(+2.32%)
Mar 07, 2012 75.21 76.39 74.89 75.49 584,077 +0.28(+0.37%)
Mar 06, 2012 74.89 75.53 74.66 75.21 546,792 -0.38(-0.51%)
Mar 05, 2012 75.29 75.76 74.52 75.59 653,948 +0.31(+0.41%)
Mar 02, 2012 76.66 77.26 74.99 75.28 467,076 -1.31(-1.71%)
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.