Skip to main content

Factset Research Systems Inc (NY: FDS )

454.39 +7.01 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 107.24 107.12 107.12 107.12 166,152 +0.43(+0.40%)
Aug 28, 2014 106.78 107.44 106.68 106.69 208,735 -0.81(-0.75%)
Aug 27, 2014 107.42 108.70 106.64 107.50 257,245 +0.65(+0.61%)
Aug 26, 2014 106.60 107.85 106.47 106.85 336,613 +0.38(+0.35%)
Aug 25, 2014 106.62 106.63 106.03 106.47 213,709 +0.34(+0.32%)
Aug 22, 2014 106.28 106.28 105.93 106.13 268,339 -0.36(-0.34%)
Aug 21, 2014 106.02 106.94 105.64 106.49 242,978 +0.73(+0.70%)
Aug 20, 2014 105.23 106.00 105.08 105.75 297,645 +0.44(+0.41%)
Aug 19, 2014 104.71 105.71 104.48 105.32 295,522 +0.99(+0.95%)
Aug 18, 2014 104.19 104.62 104.10 104.33 311,326 +0.69(+0.67%)
Aug 15, 2014 103.56 104.56 103.03 103.63 454,631 +0.91(+0.89%)
Aug 14, 2014 102.66 103.20 102.25 102.72 398,017 +0.00(+0.00%)
Aug 13, 2014 102.43 103.58 102.34 102.72 226,757 +0.53(+0.51%)
Aug 12, 2014 101.99 102.91 101.98 102.19 297,404 -0.08(-0.07%)
Aug 11, 2014 102.27 102.58 101.54 102.27 236,430 +0.44(+0.44%)
Aug 08, 2014 101.15 102.24 101.11 101.83 356,216 +0.63(+0.62%)
Aug 07, 2014 101.50 102.66 101.06 101.20 259,900 +0.28(+0.28%)
Aug 06, 2014 101.06 101.80 100.83 100.92 464,371 -0.77(-0.76%)
Aug 05, 2014 101.53 102.08 100.87 101.68 335,615 -0.82(-0.80%)
Aug 04, 2014 100.96 102.72 100.64 102.50 323,368 +1.62(+1.61%)
Aug 01, 2014 100.28 101.23 99.21 100.88 391,014 +0.49(+0.49%)
Jul 31, 2014 101.32 101.98 100.35 100.39 221,352 -1.91(-1.86%)
Jul 30, 2014 102.09 102.43 101.55 102.29 217,311 +0.41(+0.40%)
Jul 29, 2014 101.40 102.53 101.22 101.88 424,250 +0.63(+0.62%)
Jul 28, 2014 102.34 102.34 101.11 101.26 257,848 -0.98(-0.96%)
Jul 25, 2014 102.02 102.70 101.77 102.23 231,764 -0.30(-0.29%)
Jul 24, 2014 102.26 102.96 100.93 102.54 414,055 +1.56(+1.55%)
Jul 23, 2014 101.63 101.87 100.86 100.97 281,533 -0.70(-0.69%)
Jul 22, 2014 100.69 101.78 100.19 101.68 364,013 +1.18(+1.17%)
Jul 21, 2014 100.22 100.95 99.82 100.50 338,639 -0.21(-0.21%)
Jul 18, 2014 99.71 100.92 99.56 100.71 341,928 +1.19(+1.19%)
Jul 17, 2014 100.68 101.12 99.22 99.52 380,209 -1.27(-1.26%)
Jul 16, 2014 101.46 101.47 100.48 100.79 374,533 -0.38(-0.37%)
Jul 15, 2014 101.16 101.53 100.63 101.17 320,124 -0.13(-0.13%)
Jul 14, 2014 101.03 101.38 100.29 101.30 486,499 +1.02(+1.02%)
Jul 11, 2014 99.76 100.70 99.29 100.28 355,816 +0.36(+0.36%)
Jul 10, 2014 99.40 100.35 99.36 99.92 415,966 -0.74(-0.73%)
Jul 09, 2014 101.21 101.21 100.03 100.66 351,294 -0.11(-0.11%)
Jul 08, 2014 101.50 101.73 100.46 100.77 419,801 -0.79(-0.78%)
Jul 07, 2014 101.07 101.89 101.01 101.56 451,005 +0.06(+0.06%)
Jul 03, 2014 100.84 101.50 101.50 101.50 279,776 +0.76(+0.75%)
Jul 02, 2014 100.61 101.12 100.14 100.74 317,947 -0.04(-0.04%)
Jul 01, 2014 100.28 101.22 100.28 100.78 542,939 +0.27(+0.27%)
Jun 30, 2014 99.93 100.62 99.10 100.51 651,947 +0.33(+0.33%)
Jun 27, 2014 98.29 100.48 97.91 100.18 684,228 +1.76(+1.79%)
Jun 26, 2014 97.61 98.65 97.60 98.42 372,640 +0.51(+0.52%)
Jun 25, 2014 97.28 98.09 97.08 97.91 463,830 +0.11(+0.11%)
Jun 24, 2014 98.40 98.42 97.56 97.80 642,935 -0.81(-0.82%)
Jun 23, 2014 97.27 98.74 96.90 98.61 949,942 +1.34(+1.37%)
Jun 20, 2014 96.68 97.51 96.39 97.27 657,283 +0.98(+1.02%)
Jun 19, 2014 95.83 96.33 94.20 96.29 1,068,573 +0.74(+0.78%)
Jun 18, 2014 97.36 97.54 95.05 95.55 890,070 -2.22(-2.27%)
Jun 17, 2014 93.98 98.87 93.65 97.77 1,065,968 +3.33(+3.53%)
Jun 16, 2014 94.01 94.97 93.79 94.44 677,772 +0.21(+0.22%)
Jun 13, 2014 94.43 94.61 93.23 94.23 283,869 +0.01(+0.01%)
Jun 12, 2014 94.62 95.36 93.36 94.22 562,130 +1.53(+1.65%)
Jun 11, 2014 92.68 92.88 91.83 92.69 274,227 -0.17(-0.18%)
Jun 10, 2014 92.39 92.91 92.05 92.86 209,468 +0.89(+0.96%)
Jun 06, 2014 91.37 92.02 91.29 91.97 150,489 +0.89(+0.98%)
Jun 05, 2014 90.78 91.79 90.41 91.08 202,913 +0.30(+0.33%)
Jun 04, 2014 89.67 91.02 89.67 90.78 180,068 +0.96(+1.07%)
Jun 03, 2014 90.04 91.18 89.73 89.82 266,869 -0.46(-0.51%)
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.