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 (%)
Oct 31, 2013 96.26 98.26 95.86 96.96 509,981 +0.86(+0.90%)
Oct 30, 2013 96.95 97.67 96.00 96.10 491,482 -0.96(-0.99%)
Oct 29, 2013 96.97 97.46 96.50 97.06 522,722 +0.44(+0.45%)
Oct 28, 2013 96.83 97.06 96.21 96.62 346,393 -0.43(-0.44%)
Oct 25, 2013 97.52 97.54 96.90 97.05 388,852 -0.09(-0.09%)
Oct 24, 2013 96.87 97.49 96.72 97.14 363,138 +0.70(+0.73%)
Oct 23, 2013 96.17 96.97 95.81 96.44 325,727 -0.61(-0.63%)
Oct 22, 2013 97.61 97.90 96.79 97.05 292,310 -0.13(-0.14%)
Oct 21, 2013 97.78 97.81 96.88 97.19 258,102 -0.40(-0.41%)
Oct 18, 2013 97.35 97.90 97.17 97.59 304,138 +0.52(+0.53%)
Oct 17, 2013 96.56 97.40 96.11 97.07 259,644 +0.01(+0.01%)
Oct 16, 2013 96.62 97.43 96.14 97.06 470,793 +1.15(+1.20%)
Oct 15, 2013 96.34 96.34 95.40 95.91 680,424 -1.04(-1.07%)
Oct 14, 2013 96.84 97.93 96.46 96.95 456,914 -0.69(-0.71%)
Oct 11, 2013 97.29 97.98 97.02 97.65 542,396 +0.44(+0.46%)
Oct 10, 2013 97.03 97.90 96.32 97.20 464,873 +1.16(+1.20%)
Oct 09, 2013 96.62 97.00 95.42 96.05 326,117 -0.68(-0.70%)
Oct 08, 2013 97.43 98.62 96.40 96.72 319,103 -2.40(-2.42%)
Oct 07, 2013 99.29 100.32 98.49 99.13 679,139 -1.57(-1.56%)
Oct 04, 2013 99.13 100.84 98.95 100.70 395,657 +1.41(+1.42%)
Oct 03, 2013 100.24 100.24 97.40 99.29 419,706 +0.29(+0.30%)
Oct 02, 2013 97.84 99.14 97.40 98.99 316,614 +0.25(+0.25%)
Oct 01, 2013 97.50 99.36 96.87 98.74 495,762 +1.64(+1.69%)
Sep 30, 2013 96.61 97.90 96.12 97.11 257,935 -0.52(-0.53%)
Sep 27, 2013 97.66 98.73 97.45 97.62 209,528 -0.77(-0.79%)
Sep 26, 2013 97.51 98.45 96.99 98.40 198,095 +1.23(+1.26%)
Sep 25, 2013 97.06 98.00 96.64 97.17 183,744 +0.12(+0.13%)
Sep 24, 2013 97.04 98.06 96.73 97.04 282,005 -0.10(-0.10%)
Sep 23, 2013 97.79 97.79 95.82 97.14 529,130 -0.73(-0.75%)
Sep 20, 2013 97.71 98.42 95.73 97.87 634,798 -0.69(-0.70%)
Sep 19, 2013 98.61 99.34 97.44 98.56 265,697 -0.26(-0.26%)
Sep 18, 2013 98.57 99.13 96.41 98.81 642,648 +0.63(+0.64%)
Sep 17, 2013 97.71 99.42 95.95 98.18 1,289,806 -1.73(-1.73%)
Sep 16, 2013 100.05 100.62 99.24 99.91 751,592 +0.67(+0.67%)
Sep 13, 2013 99.88 99.88 98.87 99.24 381,178 -0.20(-0.21%)
Sep 12, 2013 99.66 100.01 99.02 99.45 315,358 +0.03(+0.03%)
Sep 11, 2013 99.71 100.14 99.01 99.42 288,670 -0.56(-0.56%)
Sep 10, 2013 98.78 100.12 97.82 99.98 495,740 +2.08(+2.13%)
Sep 09, 2013 93.95 99.05 93.95 97.90 649,862 +3.97(+4.23%)
Sep 06, 2013 94.25 95.34 93.31 93.93 248,203 -0.38(-0.41%)
Sep 05, 2013 91.94 94.84 91.94 94.31 372,452 +2.14(+2.33%)
Sep 04, 2013 90.96 92.53 90.79 92.17 439,289 +1.43(+1.58%)
Sep 03, 2013 90.38 92.79 89.96 90.73 628,207 -0.36(-0.40%)
Aug 30, 2013 91.54 91.93 90.73 91.10 303,171 -0.58(-0.63%)
Aug 29, 2013 92.17 92.94 91.59 91.68 280,932 -0.86(-0.93%)
Aug 28, 2013 92.55 93.94 91.30 92.54 248,568 -0.29(-0.32%)
Aug 27, 2013 95.65 95.65 92.50 92.83 241,539 -1.40(-1.49%)
Aug 26, 2013 94.05 95.26 93.42 94.23 258,051 +0.06(+0.07%)
Aug 23, 2013 94.06 94.72 93.27 94.17 248,381 +0.14(+0.15%)
Aug 22, 2013 93.92 95.18 93.38 94.03 182,706 +0.39(+0.42%)
Aug 21, 2013 94.13 94.63 93.42 93.64 130,874 -1.07(-1.13%)
Aug 20, 2013 94.08 95.25 93.75 94.71 114,431 +0.39(+0.41%)
Aug 19, 2013 94.44 95.28 93.84 94.32 178,847 -0.02(-0.02%)
Aug 16, 2013 93.65 94.76 93.63 94.34 228,067 +0.42(+0.44%)
Aug 15, 2013 95.71 96.08 93.85 93.92 324,577 -2.94(-3.03%)
Aug 14, 2013 98.10 98.45 96.69 96.86 258,341 -1.95(-1.98%)
Aug 13, 2013 98.46 98.87 97.71 98.81 374,636 +0.75(+0.76%)
Aug 12, 2013 97.42 98.59 97.09 98.07 176,027 +0.00(+0.00%)
Aug 09, 2013 97.30 98.47 97.30 98.07 196,544 +0.32(+0.33%)
Aug 08, 2013 97.83 98.01 96.70 97.75 271,884 +0.23(+0.24%)
Aug 07, 2013 97.48 97.94 96.82 97.52 295,271 -0.31(-0.32%)
Aug 06, 2013 98.14 98.90 97.25 97.83 225,869 -0.61(-0.62%)
Aug 05, 2013 98.63 98.72 97.51 98.44 264,325 -0.50(-0.50%)
Aug 02, 2013 98.74 99.01 98.02 98.94 172,547 -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.