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 (%)
Apr 30, 2014 94.46 95.51 93.93 95.40 313,411 +1.04(+1.10%)
Apr 29, 2014 93.78 95.12 93.58 94.36 387,653 +0.72(+0.77%)
Apr 28, 2014 94.51 94.55 92.59 93.65 291,917 -0.39(-0.42%)
Apr 25, 2014 94.17 94.65 93.75 94.04 306,469 -0.44(-0.46%)
Apr 24, 2014 94.48 94.68 93.16 94.48 347,001 +0.75(+0.80%)
Apr 23, 2014 94.51 94.74 93.66 93.73 253,157 -0.92(-0.97%)
Apr 22, 2014 94.69 95.17 94.47 94.65 206,210 +0.04(+0.04%)
Apr 21, 2014 95.17 95.34 94.17 94.61 151,390 -0.13(-0.14%)
Apr 17, 2014 94.43 94.75 94.75 94.75 381,115 +0.17(+0.18%)
Apr 16, 2014 94.18 95.41 94.01 94.58 478,673 +0.90(+0.97%)
Apr 15, 2014 93.28 93.87 92.12 93.67 519,755 +0.60(+0.64%)
Apr 14, 2014 92.54 93.15 91.68 93.07 472,763 +1.26(+1.38%)
Apr 11, 2014 92.63 93.69 91.81 91.81 285,732 -2.12(-2.26%)
Apr 10, 2014 95.58 95.58 93.80 93.93 330,335 -1.66(-1.73%)
Apr 09, 2014 94.67 95.69 94.16 95.59 164,858 +1.25(+1.33%)
Apr 08, 2014 94.91 95.30 93.77 94.34 246,315 +0.22(+0.24%)
Apr 07, 2014 94.52 95.08 93.53 94.11 337,807 -0.67(-0.71%)
Apr 04, 2014 96.75 96.75 94.66 94.78 406,621 -1.41(-1.46%)
Apr 03, 2014 96.67 97.01 95.59 96.19 318,499 -0.36(-0.37%)
Apr 02, 2014 96.97 97.08 96.24 96.55 219,855 -0.39(-0.40%)
Apr 01, 2014 96.81 97.08 96.04 96.93 254,485 +0.36(+0.37%)
Mar 31, 2014 95.63 96.82 95.56 96.58 307,493 +1.46(+1.54%)
Mar 28, 2014 94.50 95.67 94.37 95.12 345,235 +0.99(+1.05%)
Mar 27, 2014 95.45 95.91 93.91 94.13 530,236 -1.15(-1.20%)
Mar 26, 2014 98.33 98.33 95.16 95.28 548,114 -2.50(-2.56%)
Mar 25, 2014 96.92 98.35 95.71 97.78 716,971 +0.94(+0.97%)
Mar 24, 2014 95.88 96.88 95.49 96.84 634,962 +1.07(+1.11%)
Mar 21, 2014 96.96 97.28 95.75 95.77 576,523 -0.98(-1.01%)
Mar 20, 2014 97.61 97.90 96.41 96.75 489,796 -1.55(-1.58%)
Mar 19, 2014 102.21 102.59 97.78 98.30 1,157,117 -4.41(-4.29%)
Mar 18, 2014 99.78 102.86 98.72 102.70 1,641,805 +9.06(+9.67%)
Mar 17, 2014 93.57 95.12 93.39 93.65 880,820 +0.79(+0.85%)
Mar 14, 2014 92.90 93.95 92.71 92.86 310,315 +0.03(+0.03%)
Mar 13, 2014 95.07 95.71 92.38 92.83 419,086 -1.69(-1.79%)
Mar 12, 2014 94.34 94.95 93.91 94.52 540,508 -0.20(-0.21%)
Mar 11, 2014 94.50 95.04 93.99 94.72 528,599 +0.56(+0.60%)
Mar 10, 2014 94.00 94.42 93.21 94.16 224,672 +0.17(+0.18%)
Mar 07, 2014 95.31 95.38 93.75 93.99 396,097 -1.12(-1.18%)
Mar 06, 2014 94.87 95.43 94.26 95.11 256,705 +0.44(+0.46%)
Mar 05, 2014 94.60 94.92 93.99 94.67 263,473 -0.21(-0.22%)
Mar 04, 2014 94.30 95.38 94.30 94.87 281,550 +1.55(+1.66%)
Mar 03, 2014 93.37 94.05 92.23 93.32 271,056 -0.99(-1.05%)
Feb 28, 2014 93.62 95.02 93.10 94.32 388,457 +0.66(+0.71%)
Feb 27, 2014 93.08 93.79 92.91 93.66 199,009 +0.52(+0.56%)
Feb 26, 2014 93.44 93.91 92.54 93.14 277,150 +0.13(+0.14%)
Feb 25, 2014 93.75 94.38 92.70 93.00 379,435 -0.71(-0.75%)
Feb 24, 2014 93.72 94.33 93.54 93.71 255,177 +0.17(+0.18%)
Feb 21, 2014 94.43 94.43 93.12 93.54 345,284 -0.72(-0.77%)
Feb 20, 2014 92.41 94.35 91.97 94.26 390,012 +2.02(+2.19%)
Feb 19, 2014 91.77 92.89 91.39 92.24 402,127 +0.32(+0.35%)
Feb 18, 2014 92.47 92.88 91.60 91.92 316,834 -0.26(-0.28%)
Feb 14, 2014 92.52 92.18 92.18 92.18 429,332 -0.31(-0.34%)
Feb 13, 2014 92.43 93.28 92.39 92.49 389,662 -0.24(-0.26%)
Feb 12, 2014 92.58 93.16 91.98 92.73 394,838 +0.42(+0.45%)
Feb 11, 2014 91.59 93.45 91.22 92.31 482,983 +1.11(+1.21%)
Feb 10, 2014 91.89 92.61 90.93 91.21 686,985 -0.96(-1.04%)
Feb 07, 2014 91.46 92.89 91.30 92.16 376,586 +0.98(+1.08%)
Feb 06, 2014 91.22 91.78 90.58 91.18 378,502 +0.12(+0.14%)
Feb 05, 2014 91.23 91.38 90.60 91.05 270,556 -0.44(-0.48%)
Feb 04, 2014 91.80 91.93 90.93 91.49 453,265 +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.