FactSet Research Systems Inc $120.00

up +0.43


11/7/2014 04:04 PM  |  NYSE : FDS  
Industries : Computer Software & Services / Information & Delivery Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDS historical data

Date Open High Low Close Volume
7/11/2014119.38120.50118.82120.00297,344
7/10/2014118.95120.09118.90119.57347,609
7/9/2014121.11121.11119.70120.45293,565
7/8/2014121.46121.74120.22120.58350,814
7/7/2014120.95121.93120.87121.53376,890
7/3/2014120.67121.86120.44121.46233,794
7/2/2014120.40121.00119.83120.55265,698
7/1/2014120.00121.12120.00120.60453,716
6/30/2014119.58120.41118.59120.28545,322
6/27/2014117.62120.24117.16119.88571,787
6/26/2014116.80118.05116.79117.77311,403
6/25/2014116.41117.38116.17117.16387,608
6/24/2014117.75117.78116.75117.03537,389
6/23/2014116.40118.16115.95118.00793,835
6/20/2014115.69116.68115.34116.40549,270
6/19/2014114.68115.27112.72115.23892,971
6/18/2014116.50116.72113.75114.34743,802
6/17/2014112.46118.31112.07117.00890,794
6/16/2014112.50113.65112.23113.01567,192
6/13/2014113.00113.22111.56112.76237,220
6/12/2014113.23114.11111.73112.75469,754
6/11/2014110.90111.14109.89110.92229,163
6/10/2014110.56111.21110.15111.12175,046
6/9/2014110.06110.80109.95110.70139,111
6/6/2014109.34110.11109.24110.06125,759
6/5/2014108.63109.85108.19108.99169,568
6/4/2014107.30108.92107.30108.63150,477
6/3/2014107.75109.11107.37107.48223,014
6/2/2014107.16108.22107.02108.03152,875
5/30/2014107.43107.74106.74107.14122,036
5/29/2014107.12108.43106.82107.66109,705
5/28/2014108.48108.78107.03107.12232,854
5/27/2014109.82109.82108.33108.88393,812
5/23/2014108.00109.44107.37109.27247,487
5/22/2014106.28108.00106.28107.96186,685
5/21/2014106.04107.07105.58106.32179,178
5/20/2014106.79107.37104.98105.69239,892
5/19/2014105.40108.16105.40107.19274,604
5/16/2014104.98105.50104.34105.37162,955
5/15/2014105.04105.38103.68104.80179,840
5/14/2014106.11106.60105.33105.58169,212
5/13/2014106.94107.04106.20106.48215,921
5/12/2014105.84107.38105.33107.21335,490
5/9/2014104.50105.29103.94105.11269,991
5/8/2014105.12106.47104.65104.98215,829
5/7/2014104.97105.65103.76105.51205,684
5/6/2014105.34106.47104.67104.87261,450
5/5/2014105.00106.14103.95105.57358,403
5/2/2014106.59106.59105.22105.25229,988
5/1/2014106.45106.71105.64106.32237,645
4/30/2014105.45106.62104.86106.50280,757
4/29/2014104.69106.18104.47105.34347,257
4/28/2014105.50105.55103.36104.54261,497
4/25/2014105.13105.66104.66104.98274,533
4/24/2014105.47105.69104.00105.47310,841
4/23/2014105.50105.76104.56104.63226,776
4/22/2014105.71106.24105.46105.66184,722
4/21/2014106.24106.43105.12105.62135,614
4/17/2014105.41106.04104.78105.77341,375
4/16/2014105.14106.51104.95105.58428,792
4/15/2014104.13104.79102.84104.57465,593
4/14/2014103.30103.99102.35103.90423,498
4/11/2014103.41104.59102.31102.49255,957
4/10/2014106.70106.70104.71104.86295,912
4/9/2014105.68106.82105.11106.71147,679
4/8/2014105.95106.39104.68105.31220,647
4/7/2014105.52106.15104.41105.06303,205
4/4/2014108.00108.00105.67105.81364,248
4/3/2014107.92108.29106.71107.38285,609
4/2/2014108.25108.37107.44107.78196,945
4/1/2014108.07108.38107.21108.21227,966
3/31/2014106.76108.08106.68107.81275,450
3/28/2014105.49106.80105.35106.18309,259
3/27/2014106.55107.07104.84105.08476,505
3/26/2014109.77109.77106.23106.36491,296
3/25/2014108.20109.79106.84109.15642,257
3/24/2014107.03108.15106.60108.10568,794
3/21/2014108.24108.60106.89106.91516,445
3/20/2014108.97109.29107.62108.00439,456
3/19/2014114.10114.53109.15109.731,036,636
3/18/2014111.38114.82110.20114.651,471,591
3/17/2014104.46106.19104.25104.54789,032
3/14/2014103.71104.88103.50103.66277,978
3/13/2014106.13106.84103.13103.63375,414
3/12/2014105.32106.00104.84105.52484,183
3/11/2014105.49106.10104.92105.74473,515
3/10/2014104.94105.40104.05105.11201,260
3/7/2014106.40106.48104.66104.92354,821
3/6/2014105.91106.53105.22106.17229,955
3/5/2014105.60105.96104.92105.68236,017
3/4/2014105.27106.48105.27105.91252,211
3/3/2014104.23104.99102.96104.18242,810
2/28/2014104.51106.07103.93105.29347,977
2/27/2014103.91104.70103.72104.55178,271
2/26/2014104.31104.84103.30103.97248,269
2/25/2014105.01105.72103.83104.17337,953
2/24/2014104.85105.72104.59104.96227,818
2/21/2014105.77105.77104.30104.77308,264
2/20/2014103.51105.69103.02105.58348,296
2/19/2014102.79104.05102.37103.32359,012
Trading Center