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 (%)
Jun 30, 2015 138.93 139.69 138.37 138.47 408,639 +0.26(+0.19%)
Jun 29, 2015 139.34 140.86 138.13 138.21 317,529 -2.49(-1.77%)
Jun 26, 2015 141.12 141.62 140.36 140.70 281,012 +0.15(+0.10%)
Jun 25, 2015 140.00 140.83 139.62 140.55 261,541 +1.02(+0.73%)
Jun 24, 2015 141.02 141.52 139.38 139.53 213,252 -2.03(-1.43%)
Jun 23, 2015 139.50 141.80 138.81 141.56 452,408 +2.22(+1.60%)
Jun 22, 2015 140.54 140.71 138.70 139.33 524,187 -0.65(-0.46%)
Jun 19, 2015 140.38 140.62 139.09 139.98 454,313 -0.55(-0.39%)
Jun 18, 2015 140.05 141.00 139.68 140.54 616,335 +0.67(+0.48%)
Jun 17, 2015 139.15 141.73 138.55 139.86 1,128,024 +2.04(+1.48%)
Jun 16, 2015 142.35 143.13 136.98 137.82 1,022,360 -3.19(-2.27%)
Jun 15, 2015 140.23 141.60 139.39 141.01 387,639 -0.21(-0.15%)
Jun 12, 2015 141.41 141.71 140.40 141.23 214,288 -0.59(-0.41%)
Jun 11, 2015 141.69 142.34 140.91 141.81 255,442 +0.47(+0.33%)
Jun 10, 2015 140.32 141.62 139.38 141.34 370,829 +2.10(+1.51%)
Jun 09, 2015 139.44 139.92 138.12 139.25 290,286 -0.11(-0.08%)
Jun 08, 2015 140.28 140.79 139.13 139.36 324,271 -0.92(-0.66%)
Jun 05, 2015 140.82 140.82 139.16 140.28 412,598 -0.45(-0.32%)
Jun 04, 2015 142.56 142.56 140.59 140.73 316,050 -1.40(-0.98%)
Jun 03, 2015 142.21 143.75 141.78 142.13 340,078 +0.31(+0.22%)
Jun 02, 2015 141.49 142.28 140.72 141.82 257,007 -0.25(-0.18%)
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.