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 (%)
Apr 30, 2014 94.45 95.50 93.92 95.39 313,439 +1.04(+1.10%)
Apr 29, 2014 93.77 95.11 93.58 94.35 387,688 +0.72(+0.77%)
Apr 28, 2014 94.50 94.54 92.58 93.64 291,943 -0.39(-0.42%)
Apr 25, 2014 94.17 94.64 93.75 94.03 306,497 -0.44(-0.46%)
Apr 24, 2014 94.47 94.67 93.15 94.47 347,032 +0.75(+0.80%)
Apr 23, 2014 94.50 94.73 93.66 93.72 253,179 -0.92(-0.97%)
Apr 22, 2014 94.69 95.16 94.46 94.64 206,229 +0.04(+0.04%)
Apr 21, 2014 95.16 95.33 94.16 94.61 151,403 -0.13(-0.14%)
Apr 17, 2014 94.42 94.74 94.74 94.74 381,149 +0.17(+0.18%)
Apr 16, 2014 94.18 95.40 94.00 94.57 478,716 +0.90(+0.97%)
Apr 15, 2014 93.27 93.86 92.11 93.66 519,802 +0.60(+0.64%)
Apr 14, 2014 92.53 93.15 91.68 93.06 472,806 +1.26(+1.38%)
Apr 11, 2014 92.63 93.68 91.80 91.80 285,758 -2.12(-2.26%)
Apr 10, 2014 95.57 95.57 93.79 93.92 330,365 -1.66(-1.73%)
Apr 09, 2014 94.66 95.68 94.15 95.58 164,873 +1.25(+1.33%)
Apr 08, 2014 94.90 95.29 93.76 94.33 246,337 +0.22(+0.24%)
Apr 07, 2014 94.52 95.08 93.52 94.10 337,837 -0.67(-0.71%)
Apr 04, 2014 96.74 96.74 94.65 94.78 406,657 -1.41(-1.46%)
Apr 03, 2014 96.67 97.00 95.58 96.18 318,527 -0.36(-0.37%)
Apr 02, 2014 96.96 97.07 96.24 96.54 219,875 -0.39(-0.40%)
Apr 01, 2014 96.80 97.07 96.03 96.92 254,508 +0.36(+0.37%)
Mar 31, 2014 95.63 96.81 95.55 96.57 307,520 +1.46(+1.54%)
Mar 28, 2014 94.49 95.66 94.36 95.11 345,266 +0.99(+1.05%)
Mar 27, 2014 95.44 95.90 93.91 94.12 530,283 -1.15(-1.20%)
Mar 26, 2014 98.32 98.32 95.15 95.27 548,163 -2.50(-2.56%)
Mar 25, 2014 96.92 98.34 95.70 97.77 717,035 +0.94(+0.97%)
Mar 24, 2014 95.87 96.87 95.48 96.83 635,019 +1.07(+1.11%)
Mar 21, 2014 96.95 97.27 95.74 95.76 576,575 -0.98(-1.01%)
Mar 20, 2014 97.61 97.89 96.40 96.74 489,840 -1.55(-1.58%)
Mar 19, 2014 102.20 102.59 97.77 98.29 1,157,220 -4.41(-4.29%)
Mar 18, 2014 99.77 102.85 98.71 102.69 1,641,952 +9.06(+9.67%)
Mar 17, 2014 93.57 95.12 93.38 93.64 880,899 +0.79(+0.85%)
Mar 14, 2014 92.89 93.94 92.71 92.85 310,343 +0.03(+0.03%)
Mar 13, 2014 95.06 95.70 92.37 92.82 419,123 -1.69(-1.79%)
Mar 12, 2014 94.34 94.95 93.91 94.52 540,556 -0.20(-0.21%)
Mar 11, 2014 94.49 95.03 93.98 94.71 528,646 +0.56(+0.60%)
Mar 10, 2014 94.00 94.41 93.20 94.15 224,692 +0.17(+0.18%)
Mar 07, 2014 95.30 95.37 93.75 93.98 396,133 -1.12(-1.18%)
Mar 06, 2014 94.86 95.42 94.25 95.10 256,728 +0.44(+0.46%)
Mar 05, 2014 94.59 94.91 93.98 94.66 263,496 -0.21(-0.22%)
Mar 04, 2014 94.29 95.38 94.29 94.86 281,576 +1.55(+1.66%)
Mar 03, 2014 93.36 94.04 92.22 93.32 271,080 -0.99(-1.05%)
Feb 28, 2014 93.61 95.01 93.09 94.31 388,492 +0.66(+0.71%)
Feb 27, 2014 93.07 93.78 92.90 93.65 199,027 +0.52(+0.56%)
Feb 26, 2014 93.43 93.91 92.53 93.13 277,175 +0.13(+0.14%)
Feb 25, 2014 93.74 94.38 92.69 92.99 379,469 -0.71(-0.75%)
Feb 24, 2014 93.72 94.32 93.53 93.70 255,200 +0.17(+0.18%)
Feb 21, 2014 94.42 94.42 93.11 93.53 345,315 -0.72(-0.77%)
Feb 20, 2014 92.40 94.35 91.97 94.25 390,047 +2.02(+2.19%)
Feb 19, 2014 91.76 92.89 91.39 92.23 402,163 +0.32(+0.35%)
Feb 18, 2014 92.47 92.87 91.59 91.91 316,862 -0.26(-0.28%)
Feb 14, 2014 92.51 92.17 92.17 92.17 429,370 -0.31(-0.34%)
Feb 13, 2014 92.42 93.27 92.39 92.48 389,697 -0.24(-0.26%)
Feb 12, 2014 92.57 93.15 91.97 92.72 394,874 +0.42(+0.45%)
Feb 11, 2014 91.58 93.44 91.21 92.31 483,026 +1.11(+1.21%)
Feb 10, 2014 91.88 92.60 90.92 91.20 687,046 -0.96(-1.04%)
Feb 07, 2014 91.45 92.88 91.29 92.15 376,620 +0.98(+1.08%)
Feb 06, 2014 91.21 91.77 90.57 91.17 378,536 +0.12(+0.14%)
Feb 05, 2014 91.23 91.37 90.59 91.05 270,580 -0.44(-0.48%)
Feb 04, 2014 91.79 91.92 90.92 91.48 453,305 +0.42(+0.46%)
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.