Skip to main content

Factset Research Systems Inc (NY: FDS )

446.81 -1.47 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 92.95 92.98 91.59 92.27 533,484 -0.46(-0.50%)
May 30, 2012 93.44 93.75 92.53 92.74 234,248 -1.51(-1.61%)
May 29, 2012 94.85 95.57 93.65 94.25 301,939 -0.01(-0.01%)
May 25, 2012 93.66 94.31 93.17 94.26 412,231 +0.85(+0.91%)
May 24, 2012 92.91 94.07 92.62 93.41 437,917 +0.71(+0.76%)
May 23, 2012 91.94 93.01 91.36 92.71 533,316 +0.49(+0.53%)
May 22, 2012 91.73 93.35 91.31 92.22 334,803 +0.75(+0.82%)
May 21, 2012 90.55 91.47 89.36 91.47 697,519 +1.24(+1.37%)
May 18, 2012 92.75 93.22 90.14 90.23 663,706 -2.36(-2.55%)
May 17, 2012 93.64 93.87 92.58 92.58 626,492 -1.03(-1.10%)
May 16, 2012 93.41 94.06 92.97 93.61 521,661 +0.47(+0.51%)
May 15, 2012 92.72 93.90 92.55 93.14 290,240 +0.35(+0.38%)
May 14, 2012 93.59 93.90 92.79 92.79 429,810 -1.91(-2.02%)
May 11, 2012 91.37 95.18 91.13 94.70 796,144 +2.91(+3.18%)
May 10, 2012 91.63 92.25 91.20 91.79 446,530 +0.70(+0.77%)
May 09, 2012 90.46 91.68 90.07 91.09 530,412 -0.28(-0.31%)
May 08, 2012 89.92 91.54 89.41 91.37 508,158 +1.14(+1.27%)
May 07, 2012 90.36 90.51 89.77 90.23 303,571 -0.12(-0.14%)
May 04, 2012 90.37 90.74 89.50 90.35 390,860 -0.64(-0.70%)
May 03, 2012 91.70 92.06 90.67 90.99 384,324 -0.84(-0.91%)
May 02, 2012 91.04 91.99 90.83 91.82 339,615 +0.35(+0.38%)
May 01, 2012 91.47 92.09 90.99 91.47 448,328 -0.03(-0.04%)
Apr 30, 2012 91.39 91.75 90.49 91.51 386,136 +0.22(+0.24%)
Apr 27, 2012 91.23 91.63 90.44 91.29 308,301 +0.56(+0.62%)
Apr 26, 2012 89.86 91.09 89.85 90.73 258,190 +0.43(+0.47%)
Apr 25, 2012 89.81 90.68 89.37 90.31 383,340 +1.47(+1.65%)
Apr 24, 2012 89.33 89.96 88.44 88.84 359,559 -0.42(-0.47%)
Apr 23, 2012 88.36 89.87 87.92 89.26 421,673 -1.23(-1.36%)
Apr 20, 2012 90.78 90.87 90.10 90.49 451,181 -0.08(-0.09%)
Apr 19, 2012 88.86 90.91 88.34 90.57 663,195 +1.94(+2.19%)
Apr 18, 2012 88.48 89.14 88.27 88.63 432,324 -0.03(-0.04%)
Apr 17, 2012 86.34 88.99 86.09 88.66 541,482 +2.57(+2.99%)
Apr 16, 2012 86.54 86.63 85.42 86.09 274,559 -0.11(-0.13%)
Apr 13, 2012 85.51 86.72 85.03 86.20 361,128 +0.24(+0.28%)
Apr 12, 2012 85.10 86.13 85.10 85.96 247,103 +0.91(+1.07%)
Apr 11, 2012 85.28 85.57 84.46 85.05 322,484 +0.65(+0.78%)
Apr 10, 2012 85.72 85.90 83.99 84.40 343,211 -1.13(-1.32%)
Apr 09, 2012 85.20 85.97 85.17 85.52 341,480 -1.33(-1.53%)
Apr 05, 2012 86.33 86.94 86.21 86.85 237,618 +0.24(+0.27%)
Apr 04, 2012 86.69 87.09 86.12 86.61 338,804 -0.86(-0.99%)
Apr 03, 2012 87.30 88.08 86.58 87.48 462,521 +0.00(+0.00%)
Apr 02, 2012 86.37 88.08 85.77 87.48 421,725 +1.05(+1.21%)
Mar 30, 2012 86.39 86.94 85.51 86.43 516,132 +0.61(+0.71%)
Mar 29, 2012 85.92 86.06 85.04 85.82 331,324 -0.62(-0.72%)
Mar 28, 2012 87.05 87.05 85.74 86.44 351,497 -0.66(-0.76%)
Mar 27, 2012 87.26 87.57 86.95 87.10 294,296 -0.33(-0.38%)
Mar 26, 2012 86.78 87.43 86.42 87.43 344,673 +1.37(+1.59%)
Mar 23, 2012 86.12 86.23 84.94 86.06 350,790 +0.17(+0.19%)
Mar 22, 2012 85.58 86.13 84.81 85.90 307,702 -0.72(-0.84%)
Mar 21, 2012 86.61 86.78 85.98 86.62 325,742 +0.31(+0.35%)
Mar 20, 2012 86.32 86.69 85.53 86.32 383,920 -0.38(-0.43%)
Mar 19, 2012 86.70 87.06 86.08 86.69 390,430 -0.17(-0.20%)
Mar 16, 2012 85.59 86.87 85.51 86.87 743,865 +0.67(+0.78%)
Mar 15, 2012 85.20 86.51 84.41 86.19 495,404 +0.87(+1.02%)
Mar 14, 2012 85.79 86.13 84.00 85.32 824,080 -0.78(-0.90%)
Mar 13, 2012 79.85 87.26 79.49 86.10 1,846,153 +6.85(+8.64%)
Mar 12, 2012 78.59 80.21 78.49 79.25 830,181 +0.58(+0.74%)
Mar 09, 2012 77.42 78.87 77.42 78.66 488,278 +1.43(+1.85%)
Mar 08, 2012 75.77 77.31 75.77 77.23 519,495 +1.75(+2.32%)
Mar 07, 2012 75.20 76.39 74.89 75.48 584,129 +0.28(+0.37%)
Mar 06, 2012 74.89 75.52 74.66 75.20 546,841 -0.38(-0.51%)
Mar 05, 2012 75.29 75.76 74.51 75.58 654,007 +0.31(+0.41%)
Mar 02, 2012 76.66 77.25 74.98 75.28 467,118 -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.