FDS Historical Prices | FactSet Research Systems Inc. C Stock

Dow

0.80% Nasdaq

0.97%

FactSet Research Systems Inc. (FDS)

-NYSE

97.63 0.28(0.29%) May 17, 4:02PM EDT|After Hours : 97.60 0.03 (0.03%) May 17, 5:11PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	97.80	97.98	97.34	97.63	381,500	97.63
May 16, 2013	97.85	98.19	97.23	97.35	331,700	97.35
May 15, 2013	97.59	98.35	97.39	97.92	224,500	97.92
May 14, 2013	96.40	98.42	95.85	97.68	383,100	97.68
May 13, 2013	94.40	97.23	94.40	95.87	316,600	95.87
May 10, 2013	94.01	94.77	94.01	94.73	185,500	94.73
May 9, 2013	94.74	94.88	94.04	94.34	277,900	94.34
May 8, 2013	94.08	94.96	93.76	94.70	330,700	94.70
May 7, 2013	93.79	94.14	93.33	94.01	209,200	94.01
May 6, 2013	94.14	94.21	93.26	93.59	327,600	93.59
May 3, 2013	94.72	94.99	94.07	94.23	382,900	94.23
May 2, 2013	93.55	94.14	93.22	94.05	376,800	94.05
May 1, 2013	93.92	94.36	93.21	93.42	338,500	93.42
Apr 30, 2013	92.46	94.67	92.16	94.07	520,200	94.07
Apr 29, 2013	92.15	93.05	91.86	92.71	212,400	92.71
Apr 26, 2013	91.57	92.88	91.57	92.16	335,100	92.16
Apr 25, 2013	91.74	92.54	91.06	91.47	296,900	91.47
Apr 24, 2013	90.89	91.10	90.65	90.87	253,600	90.87
Apr 23, 2013	91.46	92.12	90.71	90.77	249,900	90.77
Apr 22, 2013	90.51	91.28	89.39	90.87	310,300	90.87
Apr 19, 2013	89.73	90.82	89.22	90.19	357,300	90.19
Apr 18, 2013	90.77	91.03	88.93	89.41	528,900	89.41
Apr 17, 2013	91.07	91.34	89.98	90.34	351,800	90.34
Apr 16, 2013	91.44	91.60	90.16	91.55	265,000	91.55
Apr 15, 2013	91.65	92.28	90.29	90.34	434,200	90.34
Apr 12, 2013	92.20	92.42	91.31	92.23	247,100	92.23
Apr 11, 2013	92.83	93.37	92.47	92.65	359,400	92.65
Apr 10, 2013	91.28	93.26	91.28	93.23	388,300	93.23
Apr 9, 2013	91.06	91.83	90.98	91.36	396,000	91.36
Apr 8, 2013	90.26	90.64	89.77	90.56	467,800	90.56
Apr 5, 2013	89.18	90.41	88.67	90.08	614,600	90.08
Apr 4, 2013	90.18	90.55	89.72	90.07	433,600	90.07
Apr 3, 2013	91.93	91.93	89.75	90.00	534,200	90.00
Apr 2, 2013	91.65	92.30	91.26	91.75	269,000	91.75
Apr 1, 2013	92.99	93.33	90.93	91.69	401,700	91.69
Mar 28, 2013	92.71	93.36	92.21	92.60	765,900	92.60
Mar 27, 2013	91.29	93.14	91.29	92.93	513,100	92.93
Mar 26, 2013	90.85	91.87	90.70	91.76	313,400	91.76
Mar 25, 2013	90.86	91.86	90.47	90.84	508,200	90.84
Mar 22, 2013	90.19	91.82	90.02	90.81	864,000	90.81
Mar 21, 2013	92.03	92.41	89.82	89.91	722,900	89.91
Mar 20, 2013	92.75	92.96	90.40	92.52	1,078,300	92.52
Mar 19, 2013	94.99	96.47	91.88	92.82	1,164,200	92.82
Mar 18, 2013	99.11	99.89	97.96	98.03	608,400	98.03
Mar 15, 2013	100.45	100.58	99.10	99.29	499,800	99.29
Mar 14, 2013	99.62	100.48	99.62	100.48	237,700	100.48
Mar 13, 2013	100.60	101.05	99.03	99.37	378,900	99.37
Mar 12, 2013	100.01	101.04	99.69	100.60	288,900	100.60
Mar 11, 2013	99.45	100.06	98.95	99.99	135,600	99.99
Mar 8, 2013	100.15	100.54	98.98	99.37	188,700	99.37
Mar 7, 2013	99.23	99.77	99.02	99.75	186,200	99.75
Mar 6, 2013	99.22	99.78	98.85	99.20	215,400	99.20
Mar 5, 2013	98.30	99.46	98.16	99.09	316,100	99.09
Mar 4, 2013	96.95	97.87	95.70	97.87	489,100	97.87
Mar 1, 2013	97.17	97.85	96.30	97.26	386,400	97.26
Feb 28, 2013	98.13	98.74	97.22	97.29	187,900	97.29
Feb 27, 2013	97.14	98.80	96.95	98.00	215,800	98.00
Feb 26, 2013	97.49	97.93	96.47	96.95	202,600	96.95
Feb 26, 2013	0.31 Dividend
Feb 25, 2013	98.23	99.08	97.43	97.53	353,800	97.22
Feb 22, 2013	96.28	97.90	96.28	97.85	267,900	97.54
Feb 21, 2013	96.69	97.19	95.85	96.25	390,400	95.94
Feb 20, 2013	97.21	97.59	96.50	96.97	316,000	96.66
Feb 19, 2013	94.46	97.40	93.81	97.29	780,600	96.98
Feb 15, 2013	93.38	94.50	93.22	94.30	369,900	94.00
Feb 14, 2013	93.08	93.65	92.80	93.10	202,100	92.80
Feb 13, 2013	93.00	93.92	92.00	93.92	440,600	93.62
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FDS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

FactSet Research Systems Inc. (FDS)