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 (%)
Feb 28, 2007 49.55 50.72 48.97 50.60 590,557 +0.94(+1.89%)
Feb 27, 2007 50.72 50.98 49.48 49.66 576,364 -1.71(-3.33%)
Feb 26, 2007 52.16 52.24 51.27 51.37 266,893 -0.63(-1.22%)
Feb 23, 2007 52.15 52.15 51.55 52.01 346,155 -0.11(-0.21%)
Feb 22, 2007 52.55 52.88 51.84 52.11 246,326 -0.47(-0.90%)
Feb 21, 2007 51.94 52.78 51.91 52.59 517,429 +0.57(+1.10%)
Feb 20, 2007 51.36 52.08 51.01 52.01 213,250 +0.69(+1.34%)
Feb 16, 2007 50.81 51.76 50.78 51.32 507,446 +0.46(+0.90%)
Feb 15, 2007 49.89 50.99 49.69 50.87 300,690 +0.91(+1.81%)
Feb 14, 2007 49.55 50.40 49.53 49.96 299,661 +0.51(+1.03%)
Feb 13, 2007 48.89 49.56 48.68 49.45 364,532 +0.37(+0.75%)
Feb 12, 2007 49.24 49.57 49.01 49.09 230,978 -0.21(-0.42%)
Feb 09, 2007 49.79 49.91 49.18 49.29 194,486 -0.50(-1.00%)
Feb 08, 2007 49.71 50.01 49.61 49.79 216,617 -0.22(-0.43%)
Feb 07, 2007 49.39 50.17 49.26 50.01 329,196 +0.57(+1.14%)
Feb 06, 2007 49.10 49.50 49.01 49.44 213,009 +0.28(+0.58%)
Feb 05, 2007 49.15 49.59 49.05 49.16 202,304 -0.20(-0.40%)
Feb 02, 2007 48.50 49.59 48.50 49.36 438,287 +0.12(+0.25%)
Feb 01, 2007 48.57 49.24 48.23 49.24 424,335 +0.95(+1.96%)
Jan 31, 2007 48.30 48.49 47.90 48.29 245,243 -0.25(-0.51%)
Jan 30, 2007 47.97 48.77 47.86 48.54 273,027 +0.61(+1.27%)
Jan 29, 2007 47.89 48.07 47.48 47.93 220,586 +0.07(+0.16%)
Jan 26, 2007 47.40 48.02 47.40 47.86 176,445 +0.42(+0.88%)
Jan 25, 2007 47.55 47.68 47.31 47.44 618,461 -0.09(-0.19%)
Jan 24, 2007 47.20 47.73 47.20 47.53 526,209 +0.43(+0.92%)
Jan 23, 2007 47.60 47.96 47.04 47.10 448,270 -0.38(-0.81%)
Jan 22, 2007 47.97 48.10 46.99 47.48 312,598 -0.32(-0.68%)
Jan 19, 2007 48.26 48.31 47.39 47.81 348,079 -0.07(-0.14%)
Jan 18, 2007 48.80 48.90 47.71 47.87 416,156 -1.00(-2.04%)
Jan 17, 2007 48.66 48.93 48.37 48.87 273,628 +0.00(+0.00%)
Jan 16, 2007 47.97 49.29 47.97 48.87 502,153 +0.97(+2.03%)
Jan 12, 2007 46.89 48.15 46.89 47.90 362,994 +1.38(+2.97%)
Jan 11, 2007 45.89 46.64 45.84 46.52 221,789 +0.51(+1.10%)
Jan 10, 2007 45.89 46.09 45.50 46.01 186,067 +0.03(+0.07%)
Jan 09, 2007 45.98 46.17 45.40 45.98 222,631 -0.07(-0.14%)
Jan 08, 2007 46.14 46.20 45.46 46.04 226,600 +0.02(+0.05%)
Jan 05, 2007 46.39 46.53 45.65 46.02 238,628 -0.58(-1.25%)
Jan 04, 2007 46.14 46.78 45.77 46.60 302,615 +0.22(+0.48%)
Jan 03, 2007 47.02 47.15 45.74 46.38 479,421 -0.58(-1.24%)
Dec 29, 2006 47.29 47.44 46.87 46.96 176,565 -0.46(-0.96%)
Dec 28, 2006 47.46 47.68 47.31 47.42 123,644 -0.17(-0.35%)
Dec 27, 2006 47.14 47.81 47.07 47.58 229,006 +0.39(+0.83%)
Dec 26, 2006 46.99 47.27 46.85 47.19 154,915 +0.13(+0.28%)
Dec 22, 2006 47.02 47.47 46.98 47.06 403,647 -0.10(-0.21%)
Dec 21, 2006 47.31 47.35 46.98 47.16 353,612 -0.03(-0.07%)
Dec 20, 2006 47.08 47.62 46.98 47.19 467,394 +0.12(+0.25%)
Dec 19, 2006 45.71 48.26 44.98 47.07 1,088,140 +1.65(+3.64%)
Dec 18, 2006 45.31 45.72 45.15 45.42 264,848 +0.11(+0.24%)
Dec 15, 2006 45.72 45.72 45.00 45.31 343,990 -0.20(-0.44%)
Dec 14, 2006 45.40 45.99 45.19 45.51 285,656 +0.28(+0.62%)
Dec 13, 2006 44.98 45.47 44.98 45.23 207,717 +0.37(+0.83%)
Dec 12, 2006 44.55 45.04 44.43 44.85 327,392 +0.14(+0.32%)
Dec 11, 2006 44.68 45.03 44.46 44.71 280,003 -0.13(-0.30%)
Dec 08, 2006 44.54 45.05 44.19 44.85 195,569 +0.36(+0.80%)
Dec 07, 2006 45.19 45.35 44.16 44.49 321,859 -0.67(-1.49%)
Dec 06, 2006 45.05 45.21 44.95 45.16 150,706 +0.17(+0.39%)
Dec 05, 2006 44.88 45.09 44.50 44.99 179,813 +0.22(+0.48%)
Dec 04, 2006 44.21 44.90 44.19 44.77 251,137 +0.52(+1.18%)
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.