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 (%)
Oct 31, 2012 80.04 80.04 79.07 79.51 529,420 -0.26(-0.33%)
Oct 26, 2012 80.44 79.78 79.78 79.78 604,695 -0.83(-1.03%)
Oct 25, 2012 81.09 81.49 78.97 80.61 337,994 -0.05(-0.07%)
Oct 24, 2012 81.24 81.50 80.45 80.66 250,316 -0.13(-0.16%)
Oct 23, 2012 80.17 80.88 79.16 80.80 281,222 +0.83(+1.03%)
Oct 19, 2012 81.22 81.25 79.65 79.97 265,838 -1.20(-1.48%)
Oct 18, 2012 81.90 82.02 80.93 81.17 290,184 -0.62(-0.76%)
Oct 17, 2012 81.68 82.10 80.81 81.80 459,933 -0.23(-0.28%)
Oct 16, 2012 82.36 82.86 81.80 82.03 382,614 +0.37(+0.45%)
Oct 15, 2012 82.23 82.60 81.45 81.66 310,229 -0.25(-0.31%)
Oct 12, 2012 82.29 83.57 81.67 81.91 451,394 -0.41(-0.50%)
Oct 11, 2012 83.12 83.42 82.32 82.32 267,598 -0.31(-0.37%)
Oct 10, 2012 82.70 84.18 82.47 82.63 438,698 +0.13(+0.16%)
Oct 09, 2012 83.07 83.41 82.23 82.50 263,781 -0.75(-0.90%)
Oct 08, 2012 83.18 83.57 82.63 83.25 214,148 -0.23(-0.27%)
Oct 05, 2012 83.50 84.06 83.24 83.47 355,660 +0.18(+0.22%)
Oct 04, 2012 82.98 83.35 82.21 83.29 436,518 +0.43(+0.52%)
Oct 03, 2012 82.39 83.44 82.19 82.86 411,932 +0.64(+0.78%)
Oct 02, 2012 83.76 83.76 81.77 82.22 921,924 -1.46(-1.74%)
Oct 01, 2012 84.68 84.88 83.11 83.68 702,337 -0.99(-1.17%)
Sep 28, 2012 85.23 85.23 83.42 84.67 648,322 -0.97(-1.13%)
Sep 27, 2012 85.54 86.32 85.12 85.64 426,930 +0.11(+0.12%)
Sep 26, 2012 85.39 86.22 84.74 85.53 709,905 -0.96(-1.11%)
Sep 25, 2012 87.80 88.94 85.25 86.49 1,492,827 -3.78(-4.19%)
Sep 24, 2012 88.30 91.97 88.26 90.27 1,195,592 +1.98(+2.24%)
Sep 21, 2012 89.55 90.18 87.80 88.30 1,390,327 -0.43(-0.48%)
Sep 20, 2012 89.54 89.95 88.48 88.73 554,108 -1.35(-1.50%)
Sep 19, 2012 90.26 90.43 89.71 90.08 173,736 -0.07(-0.08%)
Sep 18, 2012 90.45 90.68 89.75 90.15 357,893 -0.29(-0.32%)
Sep 17, 2012 90.74 91.04 90.25 90.44 386,155 -0.68(-0.74%)
Sep 14, 2012 90.05 92.03 89.62 91.11 445,195 +0.93(+1.03%)
Sep 13, 2012 89.29 90.56 88.98 90.18 239,006 +1.11(+1.24%)
Sep 12, 2012 88.26 89.26 88.20 89.08 464,381 +1.23(+1.40%)
Sep 11, 2012 84.31 88.01 83.64 87.85 866,738 +4.08(+4.87%)
Sep 10, 2012 83.71 84.18 83.32 83.76 309,155 +0.19(+0.23%)
Sep 07, 2012 82.52 83.57 82.40 83.57 448,030 +1.09(+1.32%)
Sep 06, 2012 81.60 82.59 81.45 82.48 318,974 +1.19(+1.46%)
Sep 05, 2012 82.79 82.83 81.12 81.30 421,505 -1.20(-1.46%)
Sep 04, 2012 80.96 82.78 80.44 82.50 286,311 +1.48(+1.82%)
Aug 31, 2012 80.58 81.32 79.90 81.02 172,768 +0.90(+1.13%)
Aug 30, 2012 81.32 81.39 80.09 80.12 202,672 -1.27(-1.56%)
Aug 29, 2012 80.94 81.52 80.27 81.39 284,611 +0.12(+0.15%)
Aug 27, 2012 82.42 82.77 80.98 81.27 381,926 -1.16(-1.41%)
Aug 24, 2012 82.48 83.07 82.19 82.43 251,468 -0.25(-0.31%)
Aug 23, 2012 83.14 83.19 82.08 82.69 159,685 -0.41(-0.50%)
Aug 22, 2012 83.14 83.25 82.20 83.10 288,828 -0.03(-0.04%)
Aug 21, 2012 83.17 84.32 82.48 83.13 348,398 +0.36(+0.43%)
Aug 20, 2012 82.05 83.00 81.60 82.78 311,498 +0.62(+0.76%)
Aug 17, 2012 82.34 82.73 81.75 82.15 340,568 -0.03(-0.04%)
Aug 16, 2012 81.74 82.43 81.46 82.19 339,854 +0.39(+0.47%)
Aug 15, 2012 81.41 82.20 81.41 81.80 147,236 +0.18(+0.21%)
Aug 14, 2012 82.69 82.77 81.38 81.63 194,245 -0.70(-0.85%)
Aug 13, 2012 81.44 82.50 80.68 82.33 400,661 +0.95(+1.16%)
Aug 10, 2012 82.13 82.53 80.80 81.38 274,794 -0.83(-1.01%)
Aug 09, 2012 82.81 82.96 82.00 82.22 108,615 -0.46(-0.56%)
Aug 08, 2012 83.20 83.48 82.50 82.68 225,035 -0.41(-0.49%)
Aug 07, 2012 81.35 84.01 81.04 83.09 338,981 +2.05(+2.53%)
Aug 06, 2012 81.38 81.70 80.70 81.04 318,526 -0.09(-0.11%)
Aug 03, 2012 80.75 82.03 80.69 81.13 282,022 +1.85(+2.33%)
Aug 02, 2012 80.40 81.11 78.90 79.28 303,459 -1.54(-1.91%)
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.