Skip to main content

Factset Research Systems Inc (NY: FDS )

407.31 +0.58 (+0.14%)
Streaming Delayed Price Updated: 9:52 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 84.03 84.38 83.28 83.62 330,288 -0.53(-0.63%)
Aug 29, 2013 84.60 85.31 84.07 84.15 306,060 -0.79(-0.93%)
Aug 28, 2013 84.95 86.22 83.81 84.94 270,801 +0.02(+0.02%)
Aug 27, 2013 87.51 87.51 84.62 84.93 264,030 -1.28(-1.49%)
Aug 26, 2013 86.04 87.15 85.46 86.21 282,079 +0.06(+0.07%)
Aug 23, 2013 86.05 86.65 85.32 86.15 271,508 +0.13(+0.15%)
Aug 22, 2013 85.92 87.08 85.43 86.02 199,718 +0.36(+0.42%)
Aug 21, 2013 86.11 86.57 85.46 85.66 143,061 -0.98(-1.13%)
Aug 20, 2013 86.06 87.13 85.76 86.65 125,086 +0.36(+0.41%)
Aug 19, 2013 86.39 87.17 85.84 86.29 195,500 -0.02(-0.02%)
Aug 16, 2013 85.67 86.69 85.66 86.31 249,303 +0.38(+0.44%)
Aug 15, 2013 87.55 87.90 85.86 85.92 354,799 -2.69(-3.03%)
Aug 14, 2013 89.75 90.06 88.46 88.61 282,397 -1.79(-1.98%)
Aug 13, 2013 90.07 90.45 89.39 90.40 409,520 +0.68(+0.76%)
Aug 12, 2013 89.12 90.20 88.82 89.71 192,417 +0.00(+0.00%)
Aug 09, 2013 89.01 90.08 89.01 89.71 214,844 +0.29(+0.33%)
Aug 08, 2013 89.49 89.66 88.46 89.42 297,200 +0.21(+0.24%)
Aug 07, 2013 89.18 89.60 88.57 89.21 322,765 -0.28(-0.32%)
Aug 06, 2013 89.78 90.48 88.97 89.49 246,900 -0.56(-0.62%)
Aug 05, 2013 90.22 90.31 89.20 90.05 288,937 -0.45(-0.50%)
Aug 02, 2013 90.33 90.57 89.67 90.51 188,613 -0.06(-0.06%)
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.