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

Factset Research Systems Inc (NY: FDS )

434.75 -1.61 (-0.37%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 24, 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 (%)
Sep 29, 2006 36.92 37.02 36.19 36.29 336,767 -0.63(-1.72%)
Sep 28, 2006 36.91 37.02 36.54 36.92 383,615 -0.04(-0.12%)
Sep 27, 2006 36.42 37.12 36.42 36.97 410,117 +0.22(+0.61%)
Sep 26, 2006 36.42 36.83 35.92 36.74 606,208 +0.17(+0.47%)
Sep 25, 2006 35.94 36.62 35.94 36.57 495,246 +0.49(+1.35%)
Sep 22, 2006 35.85 36.21 35.74 36.09 414,400 +0.10(+0.27%)
Sep 21, 2006 36.40 36.41 35.73 35.99 418,951 -0.31(-0.84%)
Sep 20, 2006 36.23 36.68 35.97 36.29 702,580 +0.36(+1.00%)
Sep 19, 2006 36.27 37.06 35.86 35.94 2,546,235 +1.83(+5.37%)
Sep 18, 2006 34.94 35.38 33.89 34.11 541,558 -1.17(-3.30%)
Sep 15, 2006 35.44 35.44 34.96 35.27 503,544 -0.27(-0.76%)
Sep 14, 2006 35.35 35.56 35.00 35.54 422,565 +0.19(+0.55%)
Sep 13, 2006 34.62 35.53 34.29 35.35 418,817 +0.80(+2.31%)
Sep 12, 2006 33.95 34.73 33.70 34.55 324,720 +0.60(+1.76%)
Sep 11, 2006 32.65 34.08 32.65 33.95 436,619 +1.27(+3.89%)
Sep 08, 2006 33.04 33.04 32.24 32.68 238,655 +0.29(+0.90%)
Sep 07, 2006 32.37 32.92 32.27 32.39 288,179 +0.02(+0.07%)
Sep 06, 2006 32.89 32.94 32.36 32.36 155,801 -0.69(-2.08%)
Sep 05, 2006 33.49 33.49 33.02 33.05 252,040 -0.29(-0.87%)
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.