Skip to main content

Factset Research Systems Inc (NY: FDS )

446.81 -1.47 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 57.15 58.64 56.76 58.64 360,075 +1.47(+2.57%)
Oct 30, 2007 57.87 58.20 56.71 57.17 248,949 -0.63(-1.09%)
Oct 29, 2007 56.72 58.20 56.72 57.80 363,683 +1.12(+1.98%)
Oct 26, 2007 56.87 57.06 55.96 56.67 403,491 +0.52(+0.92%)
Oct 25, 2007 57.23 57.54 55.21 56.16 583,769 -0.58(-1.03%)
Oct 24, 2007 57.86 57.86 55.23 56.74 798,323 -1.21(-2.09%)
Oct 23, 2007 58.31 58.46 57.28 57.95 282,383 +0.48(+0.84%)
Oct 22, 2007 56.72 57.47 55.82 57.47 451,958 +0.52(+0.91%)
Oct 19, 2007 58.35 58.69 56.84 56.96 435,481 -1.83(-3.11%)
Oct 18, 2007 58.73 58.90 58.12 58.79 394,591 +0.00(+0.00%)
Oct 17, 2007 59.94 60.36 58.36 58.79 461,820 -0.13(-0.23%)
Oct 16, 2007 59.67 59.88 58.86 58.92 254,963 -0.54(-0.91%)
Oct 15, 2007 60.18 60.64 59.29 59.46 419,246 -0.37(-0.61%)
Oct 12, 2007 60.62 61.04 59.66 59.83 313,051 -1.12(-1.84%)
Oct 11, 2007 61.09 61.52 60.25 60.95 493,570 -0.19(-0.31%)
Oct 10, 2007 59.18 61.14 59.05 61.14 446,907 +1.69(+2.84%)
Oct 09, 2007 58.54 59.57 58.43 59.45 344,200 +1.26(+2.16%)
Oct 08, 2007 59.04 59.42 57.58 58.20 194,589 -1.30(-2.18%)
Oct 05, 2007 58.23 60.08 57.82 59.49 628,387 +1.98(+3.44%)
Oct 04, 2007 57.52 57.68 56.97 57.51 316,539 -0.02(-0.04%)
Oct 03, 2007 57.02 57.70 56.63 57.54 210,585 +0.29(+0.51%)
Oct 02, 2007 56.69 58.80 56.69 57.25 768,858 +0.33(+0.58%)
Oct 01, 2007 56.29 57.51 56.04 56.92 935,907 -0.08(-0.15%)
Sep 28, 2007 56.37 57.22 55.54 57.00 556,829 +0.36(+0.63%)
Sep 27, 2007 55.07 57.02 54.99 56.64 687,438 +1.91(+3.49%)
Sep 26, 2007 55.35 56.13 54.57 54.73 690,084 -0.23(-0.42%)
Sep 25, 2007 53.26 55.64 52.99 54.96 1,053,045 +1.56(+2.93%)
Sep 24, 2007 53.94 55.71 52.77 53.40 710,048 -0.58(-1.08%)
Sep 21, 2007 51.83 55.49 51.78 53.98 1,069,402 +2.68(+5.22%)
Sep 20, 2007 51.65 52.01 51.28 51.30 293,087 -0.19(-0.37%)
Sep 19, 2007 50.64 52.06 50.63 51.49 360,676 +0.97(+1.93%)
Sep 18, 2007 49.54 50.64 49.25 50.52 310,766 +1.08(+2.19%)
Sep 17, 2007 50.25 50.36 49.44 49.44 309,804 -0.76(-1.52%)
Sep 14, 2007 48.23 50.23 47.72 50.21 485,512 +1.75(+3.62%)
Sep 13, 2007 48.71 49.37 48.36 48.45 228,745 -0.17(-0.34%)
Sep 12, 2007 47.73 49.14 47.54 48.62 333,737 +1.08(+2.27%)
Sep 11, 2007 47.06 47.54 46.93 47.54 380,640 +0.62(+1.33%)
Sep 10, 2007 47.21 47.49 46.50 46.91 315,216 -0.30(-0.63%)
Sep 07, 2007 48.13 48.15 47.00 47.21 444,982 -1.22(-2.52%)
Sep 06, 2007 48.60 48.77 47.60 48.43 260,495 +0.03(+0.07%)
Sep 05, 2007 48.48 48.80 47.89 48.40 352,739 -0.61(-1.24%)
Sep 04, 2007 49.68 49.71 48.74 49.01 323,033 -0.82(-1.65%)
Aug 31, 2007 49.14 49.97 48.03 49.83 479,018 +1.15(+2.36%)
Aug 30, 2007 46.72 49.25 46.72 48.68 563,324 +1.60(+3.41%)
Aug 29, 2007 46.62 47.34 46.31 47.08 506,799 +0.50(+1.07%)
Aug 28, 2007 46.57 47.04 46.16 46.58 501,267 -0.19(-0.41%)
Aug 27, 2007 47.15 47.57 46.67 46.77 301,024 -0.64(-1.35%)
Aug 24, 2007 47.17 48.19 46.92 47.41 380,640 +0.07(+0.14%)
Aug 23, 2007 47.33 47.80 46.98 47.35 451,477 +0.02(+0.04%)
Aug 22, 2007 47.31 47.91 46.85 47.33 1,186,300 +0.43(+0.92%)
Aug 21, 2007 47.05 48.02 46.48 46.90 571,382 -0.01(-0.02%)
Aug 20, 2007 47.40 47.72 46.61 46.90 499,463 -0.77(-1.62%)
Aug 17, 2007 47.60 50.02 47.23 47.68 625,140 +1.40(+3.02%)
Aug 16, 2007 48.35 48.83 45.48 46.28 917,145 -2.78(-5.66%)
Aug 15, 2007 49.06 49.70 48.33 49.06 767,896 -0.30(-0.61%)
Aug 14, 2007 52.33 52.33 49.17 49.36 374,988 -2.64(-5.08%)
Aug 13, 2007 50.51 52.28 49.98 52.00 460,136 +2.21(+4.44%)
Aug 10, 2007 45.40 50.66 42.29 49.79 1,379,687 +3.61(+7.81%)
Aug 09, 2007 51.76 51.94 46.07 46.18 1,451,245 -6.13(-11.72%)
Aug 08, 2007 52.38 52.51 50.91 52.31 800,367 +0.30(+0.58%)
Aug 07, 2007 53.81 53.87 50.56 52.01 918,468 -1.75(-3.25%)
Aug 06, 2007 53.63 53.77 52.01 53.76 523,396 +0.20(+0.37%)
Aug 03, 2007 54.17 55.64 53.52 53.56 382,204 -2.08(-3.74%)
Aug 02, 2007 55.04 55.89 55.01 55.64 239,208 +0.60(+1.09%)
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.