Skip to main content

Factset Research Systems Inc (NY: FDS )

407.17 +0.44 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 68.64 69.97 67.61 68.20 517,932 +0.08(+0.11%)
Aug 30, 2011 67.21 68.71 67.06 68.12 347,996 +0.59(+0.87%)
Aug 29, 2011 66.11 67.56 65.96 67.53 335,604 +2.39(+3.67%)
Aug 26, 2011 62.81 65.37 62.04 65.14 378,834 +1.97(+3.11%)
Aug 25, 2011 64.49 64.81 62.96 63.18 431,521 -0.86(-1.34%)
Aug 24, 2011 64.18 65.09 63.04 64.03 614,032 -0.18(-0.28%)
Aug 23, 2011 62.11 64.22 61.53 64.21 436,397 +2.41(+3.90%)
Aug 22, 2011 62.58 62.68 61.02 61.80 407,874 +0.78(+1.28%)
Aug 19, 2011 61.77 63.48 60.91 61.02 509,278 -1.56(-2.49%)
Aug 18, 2011 64.47 64.62 61.94 62.58 725,287 -3.79(-5.70%)
Aug 17, 2011 66.39 66.95 65.17 66.36 540,673 +0.33(+0.50%)
Aug 16, 2011 65.88 66.66 65.44 66.03 429,982 -0.71(-1.06%)
Aug 15, 2011 65.81 66.74 65.00 66.74 557,183 +1.56(+2.39%)
Aug 12, 2011 64.96 65.47 64.06 65.18 687,717 +0.69(+1.08%)
Aug 11, 2011 62.14 65.10 61.87 64.49 800,733 +2.68(+4.34%)
Aug 10, 2011 63.25 63.98 61.80 61.80 1,031,897 -2.84(-4.40%)
Aug 09, 2011 64.92 64.69 60.32 64.65 1,061,525 +4.17(+6.90%)
Aug 08, 2011 64.92 65.00 60.48 60.48 989,280 -5.41(-8.21%)
Aug 05, 2011 67.34 67.47 64.54 65.89 901,163 -0.75(-1.12%)
Aug 04, 2011 68.27 68.54 66.58 66.64 690,791 -2.55(-3.69%)
Aug 03, 2011 68.86 69.33 67.67 69.19 446,421 +0.53(+0.77%)
Aug 02, 2011 70.15 71.22 68.64 68.66 518,546 -1.83(-2.59%)
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.