Skip to main content

Factset Research Systems Inc (NY: FDS )

401.74 -1.05 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 101.06 101.72 100.09 100.13 221,920 -1.90(-1.86%)
Jul 30, 2014 101.83 102.17 101.29 102.03 217,868 +0.41(+0.40%)
Jul 29, 2014 101.14 102.27 100.96 101.62 425,338 +0.62(+0.62%)
Jul 28, 2014 102.07 102.07 100.85 101.00 258,509 -0.98(-0.96%)
Jul 25, 2014 101.76 102.44 101.51 101.97 232,359 -0.30(-0.29%)
Jul 24, 2014 102.00 102.70 100.67 102.27 415,117 +1.56(+1.55%)
Jul 23, 2014 101.37 101.61 100.61 100.72 282,255 -0.70(-0.69%)
Jul 22, 2014 100.43 101.52 99.93 101.42 364,947 +1.18(+1.17%)
Jul 21, 2014 99.97 100.69 99.56 100.24 339,508 -0.21(-0.21%)
Jul 18, 2014 99.46 100.66 99.31 100.45 342,805 +1.18(+1.19%)
Jul 17, 2014 100.42 100.86 98.96 99.26 381,184 -1.27(-1.26%)
Jul 16, 2014 101.20 101.22 100.22 100.53 375,494 -0.38(-0.37%)
Jul 15, 2014 100.90 101.27 100.37 100.91 320,945 -0.13(-0.13%)
Jul 14, 2014 100.77 101.12 100.03 101.04 487,746 +1.02(+1.02%)
Jul 11, 2014 99.51 100.44 99.04 100.02 356,729 +0.36(+0.36%)
Jul 10, 2014 99.15 100.09 99.11 99.67 417,033 -0.73(-0.73%)
Jul 09, 2014 100.95 100.95 99.77 100.40 352,195 -0.11(-0.11%)
Jul 08, 2014 101.24 101.47 100.21 100.51 420,878 -0.79(-0.78%)
Jul 07, 2014 100.81 101.63 100.75 101.30 452,162 +0.06(+0.06%)
Jul 03, 2014 100.58 101.24 101.24 101.24 280,494 +0.76(+0.75%)
Jul 02, 2014 100.36 100.86 99.88 100.48 318,762 -0.04(-0.04%)
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.