Factset Research Systems Inc (NY: FDS )

467.54 USD +0.71 (+0.15%)
Streaming Delayed Price Updated: 9:37 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 132.01 132.12 130.98 131.44 199,488 +1.11(+0.85%)
Oct 30, 2014 129.63 130.66 129.63 130.33 184,873 +0.47(+0.36%)
Oct 29, 2014 129.35 129.73 129.23 129.86 198,994 +0.46(+0.36%)
Oct 28, 2014 128.50 129.73 128.21 129.40 541,040 +1.42(+1.11%)
Oct 27, 2014 126.64 128.34 126.89 127.98 242,822 +1.09(+0.86%)
Oct 24, 2014 126.32 127.26 126.32 126.89 329,252 +0.41(+0.32%)
Oct 23, 2014 127.30 127.97 126.34 126.48 375,806 +0.72(+0.57%)
Oct 22, 2014 127.00 128.24 125.69 125.76 246,257 -0.82(-0.65%)
Oct 21, 2014 124.53 126.81 124.46 126.58 232,138 +2.51(+2.02%)
Oct 20, 2014 121.85 124.12 121.04 124.07 248,520 +2.09(+1.71%)
Oct 17, 2014 121.75 122.52 120.93 121.98 290,154 +1.77(+1.47%)
Oct 16, 2014 118.36 120.52 118.32 120.21 332,567 -0.05(-0.04%)
Oct 15, 2014 118.77 121.34 118.06 120.26 549,380 -0.21(-0.17%)
Oct 14, 2014 118.16 121.66 117.38 120.47 599,222 +3.31(+2.83%)
Oct 13, 2014 114.30 118.54 110.77 117.16 448,370 +0.82(+0.70%)
Oct 10, 2014 119.15 119.66 116.28 116.34 315,574 -2.95(-2.47%)
Oct 09, 2014 122.24 122.36 119.24 119.29 172,559 -3.03(-2.48%)
Oct 08, 2014 121.12 122.37 120.24 122.32 233,442 +1.33(+1.10%)
Oct 07, 2014 122.53 123.11 120.96 120.99 176,315 -2.44(-1.98%)
Oct 06, 2014 123.91 124.12 122.73 123.43 198,688 -0.19(-0.15%)
Oct 03, 2014 122.50 123.92 121.93 123.62 279,954 +1.90(+1.56%)
Oct 02, 2014 120.69 121.96 120.03 121.72 282,480 +1.23(+1.02%)
Oct 01, 2014 121.27 121.27 119.53 120.49 456,146 -1.04(-0.86%)
Sep 30, 2014 121.91 122.55 121.12 121.53 231,335 -0.53(-0.43%)
Sep 29, 2014 120.17 122.15 120.17 122.06 207,997 +0.62(+0.51%)
Sep 26, 2014 120.82 121.77 120.51 121.44 211,312 +0.62(+0.51%)
Sep 25, 2014 122.36 122.36 120.31 120.82 165,641 -1.70(-1.39%)
Sep 24, 2014 122.20 122.58 121.21 122.52 189,618 +0.25(+0.20%)
Sep 23, 2014 123.49 124.13 122.24 122.27 197,781 -1.79(-1.44%)
Sep 22, 2014 124.12 124.94 122.90 124.06 291,723 -0.03(-0.02%)
Sep 19, 2014 125.64 125.69 123.85 124.09 414,611 -0.97(-0.78%)
Sep 18, 2014 122.80 125.10 122.15 125.06 414,531 +2.26(+1.84%)
Sep 17, 2014 125.43 125.43 122.21 122.80 671,470 -3.96(-3.12%)
Sep 16, 2014 125.61 127.04 124.67 126.76 584,716 +0.62(+0.49%)
Sep 15, 2014 127.94 127.96 125.88 126.14 389,065 -1.74(-1.36%)
Sep 12, 2014 127.78 127.92 126.66 127.88 250,561 +0.30(+0.24%)
Sep 11, 2014 127.25 128.01 127.25 127.58 166,387 +0.01(+0.01%)
Sep 10, 2014 127.16 127.69 126.98 127.57 187,045 +0.54(+0.43%)
Sep 09, 2014 128.65 128.83 126.86 127.03 313,650 -1.49(-1.16%)
Sep 08, 2014 128.30 129.75 128.03 128.52 194,247 -0.16(-0.12%)
Sep 05, 2014 128.06 128.96 127.73 128.68 137,864 +0.74(+0.58%)
Sep 04, 2014 128.35 129.23 127.50 127.94 282,458 -0.37(-0.29%)
Sep 03, 2014 127.99 128.43 127.85 128.31 189,190 +0.45(+0.35%)
Sep 02, 2014 127.48 129.27 127.48 127.86 290,699 +0.46(+0.36%)
Aug 29, 2014 127.55 127.40 127.40 127.40 139,700 +0.51(+0.40%)
Aug 28, 2014 127.00 127.79 126.88 126.89 175,504 -0.96(-0.75%)
Aug 27, 2014 127.76 129.28 126.83 127.85 216,291 -0.01(-0.01%)
Aug 26, 2014 127.56 129.06 127.41 127.86 281,297 +0.45(+0.35%)
Aug 25, 2014 127.59 127.60 126.89 127.41 178,590 +0.41(+0.32%)
Aug 22, 2014 127.18 127.18 126.76 127.00 224,242 -0.43(-0.34%)
Aug 21, 2014 126.87 127.97 126.41 127.43 203,049 +0.88(+0.70%)
Aug 20, 2014 125.92 126.84 125.75 126.55 248,732 +0.52(+0.41%)
Aug 19, 2014 125.30 126.50 125.03 126.03 246,958 +1.19(+0.95%)
Aug 18, 2014 124.68 125.20 124.57 124.84 260,165 +0.83(+0.67%)
Aug 15, 2014 123.92 125.12 123.29 124.01 379,920 +1.09(+0.89%)
Aug 14, 2014 122.85 123.50 122.36 122.92 332,610 +0.00(+0.00%)
Aug 13, 2014 122.57 123.95 122.46 122.92 189,494 +0.63(+0.52%)
Aug 12, 2014 122.05 123.15 122.04 122.29 248,531 -0.09(-0.07%)
Aug 11, 2014 122.38 122.75 121.51 122.38 197,577 +0.53(+0.43%)
Aug 08, 2014 121.04 122.35 120.99 121.85 297,678 +0.75(+0.62%)
Aug 07, 2014 121.46 122.85 120.93 121.10 217,190 +0.34(+0.28%)
Aug 06, 2014 120.93 121.82 120.66 120.76 388,060 -0.92(-0.76%)
Aug 05, 2014 121.49 122.16 120.71 121.68 280,463 -0.98(-0.80%)
Aug 04, 2014 120.81 122.92 120.43 122.66 270,228 +1.94(+1.61%)
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.