Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Factset Research Systems Inc (NY: FDS )

428.27 +4.91 (+1.16%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 66.84 67.38 66.83 66.85 283,048 -0.08(-0.11%)
Oct 28, 2010 67.02 67.21 66.27 66.93 178,808 +0.14(+0.22%)
Oct 27, 2010 66.70 66.97 66.22 66.79 205,648 -0.35(-0.52%)
Oct 25, 2010 68.20 68.45 66.85 67.14 472,935 -0.70(-1.03%)
Oct 22, 2010 67.07 67.84 67.01 67.84 555,947 +0.86(+1.28%)
Oct 21, 2010 67.50 68.13 66.35 66.98 962,170 -0.17(-0.25%)
Oct 20, 2010 66.65 67.30 66.18 67.14 493,632 +0.72(+1.09%)
Oct 19, 2010 66.10 66.97 65.93 66.42 747,489 -0.32(-0.48%)
Oct 18, 2010 65.93 66.79 65.83 66.74 449,556 +0.69(+1.04%)
Oct 15, 2010 66.37 66.37 65.51 66.05 522,135 +0.49(+0.74%)
Oct 14, 2010 65.44 65.95 65.12 65.57 532,218 -0.08(-0.12%)
Oct 13, 2010 64.36 65.95 64.26 65.64 672,640 +1.55(+2.41%)
Oct 12, 2010 63.18 64.20 62.57 64.10 330,583 +0.54(+0.85%)
Oct 11, 2010 62.86 63.67 62.86 63.56 328,120 +0.59(+0.94%)
Oct 08, 2010 62.96 63.25 62.41 62.96 337,579 +0.25(+0.40%)
Oct 07, 2010 62.80 62.90 62.31 62.71 533,955 +0.29(+0.46%)
Oct 06, 2010 62.72 63.13 62.04 62.42 356,704 -0.28(-0.45%)
Oct 05, 2010 61.87 62.73 61.76 62.70 262 +1.49(+2.44%)
Oct 04, 2010 62.37 62.55 61.10 61.21 285,989 -1.23(-1.96%)
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.