Skip to main content

Factset Research Systems Inc (NY: FDS )

446.81 -1.47 (-0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 96.25 98.25 95.86 96.95 510,026 +0.86(+0.90%)
Oct 30, 2013 96.95 97.66 95.99 96.09 491,526 -0.96(-0.99%)
Oct 29, 2013 96.96 97.45 96.49 97.05 522,769 +0.44(+0.45%)
Oct 28, 2013 96.82 97.05 96.20 96.62 346,424 -0.43(-0.44%)
Oct 25, 2013 97.52 97.53 96.89 97.04 388,886 -0.09(-0.09%)
Oct 24, 2013 96.86 97.48 96.71 97.13 363,170 +0.70(+0.73%)
Oct 23, 2013 96.16 96.96 95.80 96.43 325,756 -0.61(-0.63%)
Oct 22, 2013 97.60 97.89 96.79 97.04 292,336 -0.13(-0.14%)
Oct 21, 2013 97.77 97.80 96.87 97.18 258,125 -0.40(-0.41%)
Oct 18, 2013 97.35 97.89 97.16 97.58 304,166 +0.52(+0.53%)
Oct 17, 2013 96.55 97.39 96.10 97.06 259,667 +0.01(+0.01%)
Oct 16, 2013 96.61 97.42 96.14 97.05 470,835 +1.15(+1.20%)
Oct 15, 2013 96.33 96.33 95.39 95.90 680,485 -1.04(-1.07%)
Oct 14, 2013 96.83 97.92 96.45 96.95 456,955 -0.69(-0.71%)
Oct 11, 2013 97.28 97.97 97.01 97.64 542,445 +0.44(+0.46%)
Oct 10, 2013 97.02 97.89 96.31 97.19 464,915 +1.16(+1.20%)
Oct 09, 2013 96.62 96.99 95.41 96.04 326,146 -0.68(-0.70%)
Oct 08, 2013 97.43 98.61 96.39 96.71 319,131 -2.40(-2.42%)
Oct 07, 2013 99.28 100.31 98.49 99.12 679,199 -1.57(-1.56%)
Oct 04, 2013 99.12 100.83 98.94 100.69 395,692 +1.41(+1.42%)
Oct 03, 2013 100.23 100.23 97.40 99.28 419,743 +0.29(+0.30%)
Oct 02, 2013 97.84 99.14 97.39 98.98 316,642 +0.25(+0.25%)
Oct 01, 2013 97.49 99.35 96.87 98.73 495,807 +1.64(+1.69%)
Sep 30, 2013 96.60 97.89 96.11 97.10 257,958 -0.52(-0.53%)
Sep 27, 2013 97.65 98.73 97.44 97.61 209,547 -0.77(-0.79%)
Sep 26, 2013 97.50 98.44 96.98 98.39 198,113 +1.23(+1.26%)
Sep 25, 2013 97.05 97.99 96.63 97.16 183,761 +0.12(+0.13%)
Sep 24, 2013 97.03 98.05 96.72 97.03 282,030 -0.10(-0.10%)
Sep 23, 2013 97.78 97.78 95.82 97.13 529,177 -0.73(-0.75%)
Sep 20, 2013 97.70 98.41 95.72 97.86 634,855 -0.69(-0.70%)
Sep 19, 2013 98.60 99.33 97.44 98.55 265,721 -0.26(-0.26%)
Sep 18, 2013 98.57 99.13 96.40 98.81 642,705 +0.63(+0.64%)
Sep 17, 2013 97.70 99.41 95.94 98.17 1,289,921 -1.73(-1.73%)
Sep 16, 2013 100.04 100.61 99.23 99.90 751,659 +0.67(+0.67%)
Sep 13, 2013 99.87 99.87 98.86 99.23 381,212 -0.20(-0.21%)
Sep 12, 2013 99.65 100.00 99.01 99.44 315,386 +0.03(+0.03%)
Sep 11, 2013 99.70 100.13 99.00 99.41 288,696 -0.56(-0.56%)
Sep 10, 2013 98.77 100.11 97.81 99.97 495,784 +2.08(+2.13%)
Sep 09, 2013 93.94 99.04 93.94 97.89 649,920 +3.97(+4.23%)
Sep 06, 2013 94.24 95.33 93.31 93.92 248,225 -0.38(-0.41%)
Sep 05, 2013 91.94 94.83 91.94 94.30 372,485 +2.14(+2.33%)
Sep 04, 2013 90.96 92.52 90.78 92.16 439,328 +1.43(+1.58%)
Sep 03, 2013 90.37 92.78 89.95 90.72 628,263 -0.36(-0.40%)
Aug 30, 2013 91.53 91.92 90.72 91.09 303,198 -0.58(-0.63%)
Aug 29, 2013 92.16 92.94 91.58 91.67 280,957 -0.86(-0.93%)
Aug 28, 2013 92.54 93.93 91.29 92.53 248,590 -0.29(-0.32%)
Aug 27, 2013 95.65 95.65 92.49 92.83 241,561 -1.40(-1.49%)
Aug 26, 2013 94.04 95.26 93.41 94.23 258,074 +0.06(+0.07%)
Aug 23, 2013 94.05 94.71 93.26 94.16 248,403 +0.14(+0.15%)
Aug 22, 2013 93.92 95.18 93.38 94.02 182,722 +0.39(+0.42%)
Aug 21, 2013 94.12 94.63 93.41 93.63 130,886 -1.07(-1.13%)
Aug 20, 2013 94.07 95.24 93.74 94.71 114,441 +0.39(+0.41%)
Aug 19, 2013 94.43 95.27 93.83 94.32 178,863 -0.02(-0.02%)
Aug 16, 2013 93.64 94.75 93.62 94.33 228,087 +0.42(+0.44%)
Aug 15, 2013 95.70 96.07 93.85 93.92 324,606 -2.94(-3.03%)
Aug 14, 2013 98.09 98.44 96.68 96.85 258,365 -1.95(-1.98%)
Aug 13, 2013 98.45 98.87 97.70 98.80 374,670 +0.75(+0.76%)
Aug 12, 2013 97.41 98.59 97.08 98.06 176,043 +0.00(+0.00%)
Aug 09, 2013 97.29 98.46 97.29 98.06 196,561 +0.32(+0.33%)
Aug 08, 2013 97.82 98.01 96.69 97.74 271,908 +0.23(+0.24%)
Aug 07, 2013 97.47 97.93 96.81 97.51 295,298 -0.31(-0.32%)
Aug 06, 2013 98.13 98.89 97.24 97.82 225,889 -0.61(-0.62%)
Aug 05, 2013 98.62 98.71 97.50 98.43 264,349 -0.50(-0.50%)
Aug 02, 2013 98.73 99.00 98.01 98.93 172,562 -0.06(-0.06%)
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.