Skip to main content

Factset Research Systems Inc (NY: FDS )

454.39 +7.01 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 47.07 47.21 46.51 46.96 501,403 -0.02(-0.05%)
Mar 29, 2007 46.60 47.27 46.25 46.98 692,541 +0.82(+1.78%)
Mar 28, 2007 46.99 46.99 46.05 46.16 799,755 -0.87(-1.84%)
Mar 27, 2007 47.73 47.73 46.90 47.02 659,212 -0.91(-1.90%)
Mar 26, 2007 48.34 48.75 47.64 47.93 829,604 -1.11(-2.25%)
Mar 23, 2007 49.24 49.31 48.49 49.04 541,290 -0.28(-0.56%)
Mar 22, 2007 49.48 49.69 48.34 49.32 605,806 +0.12(+0.24%)
Mar 21, 2007 48.52 49.58 47.95 49.20 857,177 +0.86(+1.78%)
Mar 20, 2007 50.24 50.90 46.99 48.34 2,422,557 +0.00(+0.00%)
Mar 19, 2007 49.74 49.79 47.93 48.34 1,201,708 -1.40(-2.82%)
Mar 16, 2007 49.97 50.02 49.40 49.74 562,974 -0.12(-0.24%)
Mar 15, 2007 49.08 49.93 49.02 49.86 503,143 +0.90(+1.85%)
Mar 14, 2007 48.74 49.13 48.08 48.96 580,508 +0.22(+0.44%)
Mar 13, 2007 49.27 49.12 48.46 48.74 421,494 -0.53(-1.08%)
Mar 12, 2007 48.85 49.59 48.00 49.27 1,010,837 +1.97(+4.17%)
Mar 09, 2007 47.59 47.78 46.78 47.30 322,043 +0.02(+0.05%)
Mar 08, 2007 46.69 47.70 46.56 47.28 581,312 +0.84(+1.82%)
Mar 07, 2007 46.31 46.66 45.97 46.43 494,041 +0.16(+0.34%)
Mar 06, 2007 45.35 46.52 45.35 46.28 557,620 +1.17(+2.58%)
Mar 05, 2007 44.64 45.35 44.08 45.11 605,807 -0.04(-0.10%)
Mar 02, 2007 44.74 45.27 44.36 45.15 526,299 +0.33(+0.73%)
Mar 01, 2007 44.73 45.12 43.96 44.83 394,576 -0.64(-1.41%)
Feb 28, 2007 44.53 45.57 44.00 45.47 657,205 +0.84(+1.89%)
Feb 27, 2007 45.57 45.81 44.46 44.62 641,410 -1.54(-3.33%)
Feb 26, 2007 46.87 46.94 46.07 46.16 297,013 -0.57(-1.22%)
Feb 23, 2007 46.86 46.86 46.32 46.73 385,221 -0.10(-0.21%)
Feb 22, 2007 47.22 47.52 46.58 46.83 274,125 -0.43(-0.90%)
Feb 21, 2007 46.67 47.43 46.65 47.25 575,824 +0.52(+1.10%)
Feb 20, 2007 46.15 46.80 45.83 46.74 237,316 +0.62(+1.34%)
Feb 16, 2007 45.66 46.51 45.63 46.12 564,714 +0.41(+0.90%)
Feb 15, 2007 44.83 45.82 44.65 45.71 334,625 +0.81(+1.81%)
Feb 14, 2007 44.53 45.29 44.50 44.89 333,480 +0.46(+1.03%)
Feb 13, 2007 43.93 44.53 43.74 44.44 405,672 +0.33(+0.75%)
Feb 12, 2007 44.25 44.54 44.04 44.11 257,046 -0.19(-0.42%)
Feb 09, 2007 44.74 44.85 44.19 44.30 216,436 -0.45(-1.00%)
Feb 08, 2007 44.67 44.94 44.58 44.74 241,064 -0.19(-0.43%)
Feb 07, 2007 44.38 45.08 44.27 44.94 366,348 +0.51(+1.14%)
Feb 06, 2007 44.12 44.48 44.04 44.43 237,048 +0.25(+0.57%)
Feb 05, 2007 44.17 44.56 44.08 44.18 225,136 -0.18(-0.40%)
Feb 02, 2007 43.59 44.56 43.59 44.36 487,750 +0.11(+0.25%)
Feb 01, 2007 43.65 44.24 43.34 44.24 472,223 +0.85(+1.96%)
Jan 31, 2007 43.40 43.57 43.04 43.39 272,920 -0.22(-0.51%)
Jan 30, 2007 43.11 43.83 43.01 43.62 303,840 +0.55(+1.27%)
Jan 29, 2007 43.03 43.20 42.67 43.07 245,481 +0.07(+0.16%)
Jan 26, 2007 42.59 43.15 42.59 43.00 196,358 +0.37(+0.88%)
Jan 25, 2007 42.73 42.85 42.51 42.63 688,258 -0.08(-0.19%)
Jan 24, 2007 42.41 42.89 42.41 42.71 585,595 +0.39(+0.92%)
Jan 23, 2007 42.77 43.10 42.27 42.32 498,860 -0.34(-0.81%)
Jan 22, 2007 43.11 43.22 42.23 42.67 347,877 -0.29(-0.68%)
Jan 19, 2007 43.36 43.41 42.58 42.96 387,362 -0.06(-0.14%)
Jan 18, 2007 43.85 43.94 42.87 43.02 463,122 -0.90(-2.04%)
Jan 17, 2007 43.73 43.97 43.47 43.91 304,509 +0.00(+0.00%)
Jan 16, 2007 43.11 44.29 43.11 43.91 558,825 +0.87(+2.03%)
Jan 12, 2007 42.14 43.26 42.14 43.04 403,960 +1.24(+2.97%)
Jan 11, 2007 41.24 41.91 41.20 41.80 246,820 +0.46(+1.10%)
Jan 10, 2007 41.24 41.42 40.88 41.34 207,066 +0.03(+0.07%)
Jan 09, 2007 41.31 41.49 40.79 41.31 247,756 -0.06(-0.14%)
Jan 08, 2007 41.46 41.52 40.85 41.37 252,174 +0.02(+0.05%)
Jan 05, 2007 41.69 41.82 41.02 41.35 265,559 -0.52(-1.25%)
Jan 04, 2007 41.46 42.03 41.13 41.88 336,767 +0.20(+0.48%)
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.