Skip to main content

Factset Research Systems Inc (NY: FDS )

447.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 51.35 52.69 51.00 52.69 400,712 +1.32(+2.57%)
Oct 30, 2007 52.00 52.30 50.96 51.37 277,045 -0.57(-1.09%)
Oct 29, 2007 50.97 52.29 50.97 51.94 404,727 +1.01(+1.98%)
Oct 26, 2007 51.11 51.27 50.28 50.93 449,027 +0.46(+0.92%)
Oct 25, 2007 51.43 51.70 49.61 50.46 649,651 -0.52(-1.03%)
Oct 24, 2007 51.99 51.99 49.63 50.99 888,419 -1.09(-2.09%)
Oct 23, 2007 52.40 52.53 51.47 52.08 314,252 +0.43(+0.84%)
Oct 22, 2007 50.97 51.64 50.16 51.64 502,964 +0.46(+0.91%)
Oct 19, 2007 52.43 52.74 51.08 51.18 484,628 -1.64(-3.11%)
Oct 18, 2007 52.77 52.93 52.23 52.82 439,123 +0.00(+0.00%)
Oct 17, 2007 53.86 54.24 52.44 52.82 513,939 -0.12(-0.23%)
Oct 16, 2007 53.62 53.81 52.89 52.94 283,737 -0.49(-0.91%)
Oct 15, 2007 54.08 54.49 53.27 53.43 466,560 -0.33(-0.61%)
Oct 12, 2007 54.47 54.85 53.61 53.76 348,381 -1.01(-1.84%)
Oct 11, 2007 54.89 55.28 54.14 54.77 549,272 -0.17(-0.31%)
Oct 10, 2007 53.18 54.94 53.06 54.94 497,343 +1.52(+2.84%)
Oct 09, 2007 52.60 53.53 52.50 53.42 383,045 +1.13(+2.16%)
Oct 08, 2007 53.05 53.39 51.74 52.29 216,550 -1.17(-2.18%)
Oct 05, 2007 52.32 53.98 51.96 53.46 699,305 +1.78(+3.44%)
Oct 04, 2007 51.69 51.83 51.20 51.68 352,262 -0.02(-0.04%)
Oct 03, 2007 51.23 51.85 50.89 51.70 234,351 +0.26(+0.51%)
Oct 02, 2007 50.94 52.84 50.94 51.44 855,628 +0.30(+0.58%)
Oct 01, 2007 50.58 51.68 50.36 51.14 1,041,530 -0.07(-0.15%)
Sep 28, 2007 50.65 51.41 49.90 51.22 619,671 +0.32(+0.63%)
Sep 27, 2007 49.49 51.24 49.42 50.90 765,020 +1.72(+3.49%)
Sep 26, 2007 49.74 50.43 49.04 49.18 767,964 -0.21(-0.42%)
Sep 25, 2007 47.86 50.00 47.62 49.39 1,171,888 +1.40(+2.93%)
Sep 24, 2007 48.47 50.06 47.42 47.98 790,181 -0.52(-1.08%)
Sep 21, 2007 46.57 49.86 46.53 48.51 1,190,091 +2.41(+5.22%)
Sep 20, 2007 46.41 46.74 46.08 46.10 326,164 -0.17(-0.37%)
Sep 19, 2007 45.50 46.78 45.50 46.27 401,381 +0.87(+1.93%)
Sep 18, 2007 44.52 45.50 44.25 45.40 345,838 +0.97(+2.19%)
Sep 17, 2007 45.15 45.26 44.43 44.43 344,767 -0.69(-1.52%)
Sep 14, 2007 43.34 45.14 42.88 45.11 540,305 +1.58(+3.62%)
Sep 13, 2007 43.77 44.36 43.46 43.54 254,560 -0.15(-0.34%)
Sep 12, 2007 42.89 44.16 42.72 43.69 371,401 +0.97(+2.27%)
Sep 11, 2007 42.29 42.72 42.17 42.72 423,598 +0.56(+1.33%)
Sep 10, 2007 42.42 42.67 41.78 42.16 350,790 -0.27(-0.63%)
Sep 07, 2007 43.25 43.27 42.24 42.42 495,202 -1.10(-2.52%)
Sep 06, 2007 43.67 43.82 42.78 43.52 289,893 +0.03(+0.07%)
Sep 05, 2007 43.56 43.85 43.03 43.49 392,548 -0.55(-1.24%)
Sep 04, 2007 44.64 44.67 43.80 44.04 359,489 -0.74(-1.65%)
Aug 31, 2007 44.16 44.90 43.16 44.78 533,078 +1.03(+2.36%)
Aug 30, 2007 41.98 44.25 41.98 43.75 626,899 +1.44(+3.41%)
Aug 29, 2007 41.89 42.54 41.62 42.30 563,994 +0.45(+1.07%)
Aug 28, 2007 41.85 42.27 41.48 41.86 557,838 -0.17(-0.41%)
Aug 27, 2007 42.36 42.75 41.94 42.03 334,997 -0.58(-1.35%)
Aug 24, 2007 42.39 43.30 42.16 42.60 423,598 +0.06(+0.14%)
Aug 23, 2007 42.53 42.95 42.22 42.54 502,429 +0.01(+0.04%)
Aug 22, 2007 42.51 43.05 42.10 42.53 1,320,181 +0.39(+0.92%)
Aug 21, 2007 42.28 43.15 41.77 42.14 635,866 -0.01(-0.02%)
Aug 20, 2007 42.59 42.88 41.89 42.15 555,830 -0.69(-1.62%)
Aug 17, 2007 42.78 44.95 42.44 42.84 695,691 +1.26(+3.02%)
Aug 16, 2007 43.45 43.87 40.87 41.59 1,020,651 -2.50(-5.66%)
Aug 15, 2007 44.08 44.66 43.43 44.08 854,558 -0.27(-0.61%)
Aug 14, 2007 47.03 47.03 44.19 44.35 417,308 -2.38(-5.08%)
Aug 13, 2007 45.39 46.98 44.91 46.73 512,065 +1.99(+4.44%)
Aug 10, 2007 40.80 45.53 38.00 44.74 1,535,394 +3.24(+7.81%)
Aug 09, 2007 46.51 46.67 41.40 41.50 1,615,027 -5.51(-11.72%)
Aug 08, 2007 47.06 47.18 45.75 47.00 890,694 +0.27(+0.58%)
Aug 07, 2007 48.35 48.41 45.44 46.74 1,022,123 -1.57(-3.25%)
Aug 06, 2007 48.19 48.32 46.74 48.30 582,464 +0.18(+0.37%)
Aug 03, 2007 48.68 49.99 48.10 48.13 425,338 -1.87(-3.74%)
Aug 02, 2007 49.46 50.22 49.43 49.99 266,204 +0.54(+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.