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 (%)
Jan 30, 2015 130.61 131.34 129.44 129.85 335,677 -1.24(-0.95%)
Jan 29, 2015 131.27 131.27 129.82 131.09 319,743 +0.02(+0.01%)
Jan 28, 2015 132.94 132.94 130.99 131.07 334,370 -0.82(-0.62%)
Jan 27, 2015 130.98 133.01 130.68 131.90 306,422 -0.20(-0.15%)
Jan 26, 2015 130.77 132.19 129.20 132.09 301,033 +1.58(+1.21%)
Jan 23, 2015 129.05 131.30 128.92 130.51 312,956 +1.29(+1.00%)
Jan 22, 2015 126.58 129.22 125.06 129.22 236,189 +3.50(+2.78%)
Jan 21, 2015 125.11 126.59 124.90 125.72 263,859 -0.37(-0.29%)
Jan 20, 2015 127.33 127.56 124.65 126.09 333,763 -0.72(-0.57%)
Jan 16, 2015 125.07 126.94 125.07 126.81 260,954 +1.58(+1.26%)
Jan 15, 2015 126.57 126.77 124.73 125.23 254,376 -1.38(-1.09%)
Jan 14, 2015 125.69 126.90 125.64 126.61 218,811 -0.24(-0.19%)
Jan 13, 2015 127.59 128.74 125.71 126.86 332,636 +0.74(+0.59%)
Jan 12, 2015 126.64 126.64 125.36 126.12 266,317 +0.08(+0.06%)
Jan 09, 2015 126.63 126.78 125.64 126.04 230,265 -1.00(-0.78%)
Jan 08, 2015 126.24 127.36 126.22 127.03 195,962 +1.55(+1.23%)
Jan 07, 2015 124.98 126.33 124.53 125.48 255,205 +0.99(+0.80%)
Jan 06, 2015 125.73 126.36 123.71 124.49 386,879 -0.66(-0.53%)
Jan 05, 2015 126.49 126.84 124.80 125.15 200,182 -1.99(-1.56%)
Jan 02, 2015 127.94 128.49 125.78 127.14 206,495 -0.15(-0.11%)
Dec 31, 2014 128.88 127.28 127.28 127.28 192,850 -1.70(-1.32%)
Dec 30, 2014 128.95 130.20 128.94 128.98 329,176 +0.04(+0.03%)
Dec 29, 2014 130.30 131.42 128.89 128.95 332,541 -1.81(-1.38%)
Dec 26, 2014 130.73 131.29 130.73 130.76 101,812 +0.06(+0.05%)
Dec 24, 2014 130.27 130.69 130.69 130.69 94,545 +0.14(+0.10%)
Dec 23, 2014 130.33 131.01 129.40 130.56 315,110 +0.69(+0.53%)
Dec 22, 2014 129.03 129.98 128.78 129.87 256,022 +1.28(+0.99%)
Dec 19, 2014 128.59 129.56 127.94 128.59 502,243 -0.03(-0.02%)
Dec 18, 2014 127.09 129.38 127.09 128.62 406,577 +2.04(+1.61%)
Dec 17, 2014 122.53 126.83 122.05 126.58 425,536 +3.74(+3.05%)
Dec 16, 2014 125.59 126.61 121.64 122.83 573,879 +0.66(+0.54%)
Dec 15, 2014 122.14 123.00 121.19 122.17 376,607 +0.42(+0.34%)
Dec 12, 2014 123.51 124.21 121.56 121.76 186,798 -2.61(-2.10%)
Dec 11, 2014 123.36 124.91 122.59 124.37 253,102 +1.80(+1.47%)
Dec 10, 2014 124.70 125.11 122.44 122.57 266,964 -2.14(-1.72%)
Dec 09, 2014 122.10 124.83 122.10 124.72 248,100 +0.83(+0.67%)
Dec 08, 2014 124.05 124.92 123.64 123.88 373,044 -0.31(-0.25%)
Dec 05, 2014 124.61 124.91 124.07 124.19 321,764 -0.06(-0.05%)
Dec 04, 2014 125.23 125.23 123.65 124.25 429,652 -0.53(-0.43%)
Dec 03, 2014 125.19 125.32 124.34 124.79 274,710 -0.06(-0.05%)
Dec 02, 2014 124.36 125.24 123.63 124.85 265,090 +0.42(+0.34%)
Dec 01, 2014 123.79 125.00 123.09 124.43 268,804 +0.48(+0.39%)
Nov 28, 2014 124.43 125.03 123.69 123.95 140,904 -0.12(-0.09%)
Nov 26, 2014 124.33 124.06 124.06 124.06 128,825 +0.17(+0.14%)
Nov 25, 2014 124.46 124.71 123.89 123.89 195,273 -0.17(-0.14%)
Nov 24, 2014 123.92 124.41 123.79 124.06 217,633 +0.25(+0.20%)
Nov 21, 2014 124.42 124.56 123.64 123.81 207,233 +0.50(+0.40%)
Nov 20, 2014 122.70 123.46 122.57 123.32 201,855 +0.17(+0.14%)
Nov 19, 2014 123.06 123.21 121.86 123.14 170,663 +0.08(+0.07%)
Nov 18, 2014 123.29 124.23 123.03 123.06 192,664 -0.42(-0.34%)
Nov 17, 2014 123.02 124.05 122.59 123.49 171,273 +0.45(+0.37%)
Nov 14, 2014 124.37 124.47 122.77 123.04 207,762 -1.18(-0.95%)
Nov 13, 2014 124.41 124.68 123.67 124.22 211,967 +0.23(+0.18%)
Nov 12, 2014 121.95 124.31 121.95 123.99 225,155 +1.36(+1.11%)
Nov 11, 2014 122.85 122.85 121.76 122.63 190,756 -0.08(-0.07%)
Nov 10, 2014 121.19 122.77 120.92 122.71 185,663 +1.45(+1.20%)
Nov 07, 2014 120.26 121.58 119.86 121.26 203,514 +0.91(+0.76%)
Nov 06, 2014 119.42 120.60 118.98 120.35 188,311 +0.66(+0.55%)
Nov 05, 2014 120.35 120.95 119.49 119.69 233,452 +0.21(+0.17%)
Nov 04, 2014 118.48 119.60 118.41 119.48 193,016 +1.07(+0.91%)
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.