Skip to main content

Factset Research Systems Inc (NY: FDS )

466.62 +19.81 (+4.43%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 95.63 96.82 95.56 96.58 307,493 +1.46(+1.54%)
Mar 28, 2014 94.50 95.67 94.37 95.12 345,235 +0.99(+1.05%)
Mar 27, 2014 95.45 95.91 93.91 94.13 530,236 -1.15(-1.20%)
Mar 26, 2014 98.33 98.33 95.16 95.28 548,114 -2.50(-2.56%)
Mar 25, 2014 96.92 98.35 95.71 97.78 716,971 +0.94(+0.97%)
Mar 24, 2014 95.88 96.88 95.49 96.84 634,962 +1.07(+1.11%)
Mar 21, 2014 96.96 97.28 95.75 95.77 576,523 -0.98(-1.01%)
Mar 20, 2014 97.61 97.90 96.41 96.75 489,796 -1.55(-1.58%)
Mar 19, 2014 102.21 102.59 97.78 98.30 1,157,117 -4.41(-4.29%)
Mar 18, 2014 99.78 102.86 98.72 102.70 1,641,805 +9.06(+9.67%)
Mar 17, 2014 93.57 95.12 93.39 93.65 880,820 +0.79(+0.85%)
Mar 14, 2014 92.90 93.95 92.71 92.86 310,315 +0.03(+0.03%)
Mar 13, 2014 95.07 95.71 92.38 92.83 419,086 -1.69(-1.79%)
Mar 12, 2014 94.34 94.95 93.91 94.52 540,508 -0.20(-0.21%)
Mar 11, 2014 94.50 95.04 93.99 94.72 528,599 +0.56(+0.60%)
Mar 10, 2014 94.00 94.42 93.21 94.16 224,672 +0.17(+0.18%)
Mar 07, 2014 95.31 95.38 93.75 93.99 396,097 -1.12(-1.18%)
Mar 06, 2014 94.87 95.43 94.26 95.11 256,705 +0.44(+0.46%)
Mar 05, 2014 94.60 94.92 93.99 94.67 263,473 -0.21(-0.22%)
Mar 04, 2014 94.30 95.38 94.30 94.87 281,550 +1.55(+1.66%)
Mar 03, 2014 93.37 94.05 92.23 93.32 271,056 -0.99(-1.05%)
Feb 28, 2014 93.62 95.02 93.10 94.32 388,457 +0.66(+0.71%)
Feb 27, 2014 93.08 93.79 92.91 93.66 199,009 +0.52(+0.56%)
Feb 26, 2014 93.44 93.91 92.54 93.14 277,150 +0.13(+0.14%)
Feb 25, 2014 93.75 94.38 92.70 93.00 379,435 -0.71(-0.75%)
Feb 24, 2014 93.72 94.33 93.54 93.71 255,177 +0.17(+0.18%)
Feb 21, 2014 94.43 94.43 93.12 93.54 345,284 -0.72(-0.77%)
Feb 20, 2014 92.41 94.35 91.97 94.26 390,012 +2.02(+2.19%)
Feb 19, 2014 91.77 92.89 91.39 92.24 402,127 +0.32(+0.35%)
Feb 18, 2014 92.47 92.88 91.60 91.92 316,834 -0.26(-0.28%)
Feb 14, 2014 92.52 92.18 92.18 92.18 429,332 -0.31(-0.34%)
Feb 13, 2014 92.43 93.28 92.39 92.49 389,662 -0.24(-0.26%)
Feb 12, 2014 92.58 93.16 91.98 92.73 394,838 +0.42(+0.45%)
Feb 11, 2014 91.59 93.45 91.22 92.31 482,983 +1.11(+1.21%)
Feb 10, 2014 91.89 92.61 90.93 91.21 686,985 -0.96(-1.04%)
Feb 07, 2014 91.46 92.89 91.30 92.16 376,586 +0.98(+1.08%)
Feb 06, 2014 91.22 91.78 90.58 91.18 378,502 +0.12(+0.14%)
Feb 05, 2014 91.23 91.38 90.60 91.05 270,556 -0.44(-0.48%)
Feb 04, 2014 91.80 91.93 90.93 91.49 453,265 +0.42(+0.46%)
Feb 03, 2014 94.18 94.38 90.54 91.07 569,769 -3.36(-3.55%)
Jan 31, 2014 93.51 95.54 92.86 94.43 443,074 +0.10(+0.10%)
Jan 30, 2014 93.39 94.60 93.02 94.33 401,386 +1.82(+1.97%)
Jan 29, 2014 93.39 93.60 92.21 92.51 575,227 -1.09(-1.16%)
Jan 28, 2014 94.57 94.80 93.22 93.60 527,396 -0.82(-0.87%)
Jan 27, 2014 94.99 95.07 93.94 94.42 537,345 -0.30(-0.32%)
Jan 24, 2014 96.91 96.91 94.55 94.72 697,322 -2.58(-2.65%)
Jan 23, 2014 97.13 97.31 96.01 97.30 428,140 -0.01(-0.01%)
Jan 22, 2014 97.16 97.84 96.73 97.31 361,488 +0.37(+0.39%)
Jan 21, 2014 96.15 97.41 95.73 96.94 463,900 +1.51(+1.58%)
Jan 17, 2014 96.41 95.43 95.43 95.43 351,933 -1.11(-1.15%)
Jan 16, 2014 96.20 96.71 95.39 96.54 417,921 +0.43(+0.45%)
Jan 15, 2014 95.71 96.44 95.71 96.11 456,691 +0.44(+0.46%)
Jan 14, 2014 95.22 96.02 95.22 95.67 361,007 +0.52(+0.54%)
Jan 13, 2014 95.47 96.32 94.85 95.15 422,237 -0.21(-0.22%)
Jan 10, 2014 95.08 95.62 94.74 95.36 523,124 +0.49(+0.52%)
Jan 09, 2014 95.59 95.93 94.52 94.87 611,805 -0.64(-0.67%)
Jan 08, 2014 95.88 96.38 95.22 95.51 556,360 -0.12(-0.12%)
Jan 07, 2014 95.00 96.12 95.00 95.63 475,389 +0.67(+0.71%)
Jan 06, 2014 97.31 97.82 94.95 94.96 535,365 -1.88(-1.95%)
Jan 03, 2014 97.00 97.31 96.34 96.84 615,355 -0.01(-0.01%)
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.