Skip to main content

Factset Research Systems Inc (NY: FDS )

454.39 +7.01 (+1.57%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 110.99 111.09 110.13 110.51 237,260 +0.93(+0.85%)
Oct 30, 2014 108.99 109.86 108.99 109.58 219,878 +0.39(+0.36%)
Oct 29, 2014 108.76 109.08 108.66 109.19 236,673 +0.39(+0.36%)
Oct 28, 2014 108.04 109.08 107.80 108.80 643,485 +1.19(+1.11%)
Oct 27, 2014 106.48 107.91 106.69 107.61 288,800 +0.92(+0.86%)
Oct 24, 2014 106.21 107.00 106.21 106.69 391,595 +0.34(+0.32%)
Oct 23, 2014 107.03 107.60 106.23 106.34 446,964 +0.61(+0.57%)
Oct 22, 2014 106.78 107.82 105.68 105.74 292,885 -0.69(-0.65%)
Oct 21, 2014 104.70 106.62 104.64 106.43 276,093 +2.11(+2.02%)
Oct 20, 2014 102.45 104.36 101.77 104.32 295,577 +1.76(+1.71%)
Oct 17, 2014 102.37 103.01 101.68 102.56 345,094 +1.49(+1.47%)
Oct 16, 2014 99.52 101.33 99.49 101.07 395,538 -0.04(-0.04%)
Oct 15, 2014 99.86 102.02 99.26 101.11 653,404 -0.18(-0.17%)
Oct 14, 2014 99.35 102.29 98.69 101.29 712,684 +2.78(+2.83%)
Oct 13, 2014 96.10 99.67 93.13 98.51 533,268 +0.69(+0.70%)
Oct 10, 2014 100.18 100.61 97.77 97.82 375,327 -2.48(-2.47%)
Oct 09, 2014 102.78 102.88 100.26 100.30 205,232 -2.55(-2.48%)
Oct 08, 2014 101.84 102.89 101.10 102.85 277,644 +1.12(+1.10%)
Oct 07, 2014 103.02 103.51 101.70 101.73 209,700 -2.05(-1.98%)
Oct 06, 2014 104.18 104.36 103.19 103.78 236,309 -0.16(-0.15%)
Oct 03, 2014 103.00 104.19 102.52 103.94 332,963 +1.60(+1.56%)
Oct 02, 2014 101.48 102.54 100.92 102.34 335,967 +1.03(+1.02%)
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.