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 29, 2014 106.97 106.84 106.84 106.84 166,578 +0.43(+0.40%)
Aug 28, 2014 106.51 107.17 106.41 106.42 209,271 -0.81(-0.75%)
Aug 27, 2014 107.14 108.42 106.36 107.22 257,905 +0.65(+0.61%)
Aug 26, 2014 106.33 107.57 106.20 106.58 337,477 +0.38(+0.35%)
Aug 25, 2014 106.35 106.36 105.76 106.20 214,257 +0.34(+0.32%)
Aug 22, 2014 106.01 106.01 105.66 105.86 269,027 -0.36(-0.34%)
Aug 21, 2014 105.75 106.67 105.37 106.22 243,601 +0.73(+0.70%)
Aug 20, 2014 104.96 105.72 104.82 105.48 298,408 +0.43(+0.41%)
Aug 19, 2014 104.44 105.44 104.22 105.05 296,280 +0.99(+0.95%)
Aug 18, 2014 103.92 104.36 103.83 104.06 312,124 +0.69(+0.67%)
Aug 15, 2014 103.29 104.29 102.77 103.37 455,797 +0.91(+0.89%)
Aug 14, 2014 102.40 102.94 101.99 102.46 399,038 +0.00(+0.00%)
Aug 13, 2014 102.17 103.32 102.07 102.46 227,339 +0.52(+0.52%)
Aug 12, 2014 101.73 102.65 101.72 101.93 298,167 -0.08(-0.07%)
Aug 11, 2014 102.01 102.32 101.28 102.01 237,036 +0.44(+0.44%)
Aug 08, 2014 100.89 101.98 100.85 101.56 357,129 +0.62(+0.62%)
Aug 07, 2014 101.24 102.40 100.80 100.94 260,566 +0.28(+0.28%)
Aug 06, 2014 100.80 101.54 100.57 100.66 465,562 -0.77(-0.76%)
Aug 05, 2014 101.27 101.82 100.61 101.42 336,476 -0.82(-0.80%)
Aug 04, 2014 100.70 102.46 100.38 102.24 324,197 +1.62(+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.