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 (%)
May 31, 2013 87.75 88.07 86.89 87.10 379,481 -0.81(-0.92%)
May 30, 2013 87.20 88.24 86.86 87.91 303,217 +0.89(+1.02%)
May 29, 2013 87.62 87.62 85.64 87.02 359,679 -0.85(-0.97%)
May 28, 2013 89.39 89.87 87.30 87.87 466,741 -0.80(-0.91%)
May 24, 2013 88.32 89.13 87.54 88.68 234,599 -0.21(-0.24%)
May 23, 2013 86.07 90.51 86.03 88.89 939,321 +3.09(+3.60%)
May 22, 2013 87.43 87.81 85.55 85.81 378,747 -1.73(-1.98%)
May 21, 2013 86.26 88.60 86.26 87.54 444,763 +1.18(+1.37%)
May 20, 2013 86.34 86.60 85.97 86.35 354,152 +0.05(+0.06%)
May 17, 2013 86.45 86.61 86.04 86.30 431,556 +0.25(+0.29%)
May 16, 2013 86.50 86.80 85.95 86.05 375,332 -0.50(-0.58%)
May 15, 2013 86.27 86.94 86.09 86.56 254,040 +1.81(+2.14%)
May 13, 2013 83.45 85.95 83.45 84.75 358,099 +1.01(+1.20%)
May 10, 2013 83.10 83.77 83.10 83.74 209,762 +0.34(+0.41%)
May 09, 2013 83.75 83.87 83.13 83.39 314,308 -0.32(-0.38%)
May 08, 2013 83.16 83.94 82.88 83.71 373,577 +0.61(+0.73%)
May 07, 2013 82.91 83.22 82.50 83.10 236,640 +0.37(+0.45%)
May 06, 2013 83.22 83.28 82.44 82.73 371,394 -0.57(-0.68%)
May 03, 2013 83.73 83.73 83.14 83.30 433,072 +0.16(+0.19%)
May 02, 2013 82.69 83.22 82.40 83.14 426,257 +0.56(+0.67%)
May 01, 2013 83.02 83.41 82.39 82.58 383,628 -0.57(-0.69%)
Apr 30, 2013 81.73 83.68 81.47 83.15 589,012 +1.20(+1.47%)
Apr 29, 2013 81.46 82.25 81.20 81.95 240,253 +0.49(+0.60%)
Apr 26, 2013 80.94 82.09 80.86 81.47 379,076 +0.61(+0.75%)
Apr 25, 2013 81.09 81.80 80.49 80.86 335,844 +0.53(+0.66%)
Apr 24, 2013 80.34 80.53 80.13 80.33 286,887 +0.09(+0.11%)
Apr 23, 2013 80.85 81.43 80.18 80.24 282,595 -0.09(-0.11%)
Apr 22, 2013 80.01 80.69 79.02 80.33 350,934 +0.60(+0.75%)
Apr 19, 2013 79.32 80.28 78.87 79.72 404,251 +0.69(+0.87%)
Apr 18, 2013 80.24 80.47 78.61 79.03 598,232 -0.82(-1.03%)
Apr 17, 2013 80.50 80.74 79.54 79.86 397,874 -1.07(-1.32%)
Apr 16, 2013 80.83 80.97 79.70 80.93 300,339 +1.07(+1.34%)
Apr 15, 2013 81.02 81.57 79.81 79.86 491,121 -1.67(-2.05%)
Apr 12, 2013 81.50 81.70 80.72 81.53 279,730 -0.37(-0.45%)
Apr 11, 2013 82.06 82.54 81.74 81.90 406,574 -0.51(-0.62%)
Apr 10, 2013 80.69 82.44 80.69 82.41 439,165 +1.65(+2.05%)
Apr 09, 2013 80.49 81.17 80.42 80.76 447,986 +0.71(+0.88%)
Apr 08, 2013 79.79 80.12 79.35 80.05 529,565 +0.42(+0.53%)
Apr 05, 2013 78.83 79.92 78.38 79.63 695,200 +0.01(+0.01%)
Apr 04, 2013 79.72 80.04 79.31 79.62 490,412 +0.06(+0.08%)
Apr 03, 2013 81.26 81.26 79.34 79.56 604,478 -1.55(-1.91%)
Apr 02, 2013 81.02 81.59 80.67 81.10 304,229 +0.05(+0.07%)
Apr 01, 2013 82.20 82.50 80.38 81.05 454,391 -0.80(-0.98%)
Mar 28, 2013 81.95 82.53 81.51 81.85 866,339 -0.29(-0.36%)
Mar 27, 2013 80.70 82.33 80.70 82.15 580,855 +1.03(+1.28%)
Mar 26, 2013 80.31 81.21 80.18 81.11 354,507 +0.81(+1.01%)
Mar 25, 2013 80.32 81.20 79.97 80.30 574,832 +0.03(+0.03%)
Mar 22, 2013 79.72 81.17 79.57 80.27 977,313 +0.80(+1.00%)
Mar 21, 2013 81.35 81.69 79.40 79.48 818,221 -2.31(-2.82%)
Mar 20, 2013 81.99 82.17 79.91 81.78 1,219,767 -0.27(-0.32%)
Mar 19, 2013 83.97 85.28 81.22 82.05 1,316,985 -4.61(-5.31%)
Mar 18, 2013 87.61 88.30 86.59 86.65 688,441 -1.11(-1.27%)
Mar 15, 2013 88.79 88.91 87.60 87.77 566,570 -1.05(-1.18%)
Mar 14, 2013 88.06 88.82 88.06 88.82 268,844 +0.98(+1.12%)
Mar 13, 2013 88.93 89.32 87.54 87.84 428,617 -1.09(-1.22%)
Mar 12, 2013 88.40 89.32 88.12 88.93 326,761 +0.54(+0.61%)
Mar 11, 2013 87.91 88.45 87.47 88.39 153,368 +0.55(+0.62%)
Mar 08, 2013 88.53 88.87 87.49 87.84 213,617 -0.34(-0.38%)
Mar 07, 2013 87.72 88.19 87.53 88.17 210,633 +0.49(+0.55%)
Mar 06, 2013 87.71 88.20 87.38 87.69 243,573 +0.10(+0.11%)
Mar 05, 2013 86.89 87.92 86.77 87.59 357,530 +1.08(+1.25%)
Mar 04, 2013 85.70 86.51 84.59 86.51 553,273 +0.54(+0.63%)
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.