Skip to main content

Factset Research Systems Inc (NY: FDS )

469.48 +22.67 (+5.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 75.32 75.93 75.31 75.34 251,168 -0.09(-0.11%)
Oct 28, 2010 75.53 75.74 74.68 75.43 158,668 +0.16(+0.22%)
Oct 27, 2010 75.17 75.47 74.63 75.26 182,486 -0.39(-0.52%)
Oct 25, 2010 76.86 77.13 75.34 75.66 419,668 -0.79(-1.03%)
Oct 22, 2010 75.59 76.45 75.51 76.45 493,329 +0.97(+1.28%)
Oct 21, 2010 76.07 76.78 74.77 75.48 853,798 -0.19(-0.25%)
Oct 20, 2010 75.11 75.85 74.58 75.67 438,034 +0.82(+1.09%)
Oct 19, 2010 74.49 75.47 74.30 74.85 663,297 -0.36(-0.48%)
Oct 18, 2010 74.30 75.27 74.19 75.21 398,921 +0.77(+1.04%)
Oct 15, 2010 74.80 74.80 73.83 74.44 463,326 +0.55(+0.74%)
Oct 14, 2010 73.74 74.33 73.38 73.89 472,273 -0.09(-0.12%)
Oct 13, 2010 72.52 74.32 72.41 73.97 596,879 +1.74(+2.41%)
Oct 12, 2010 71.20 72.35 70.51 72.23 293,349 +0.61(+0.85%)
Oct 11, 2010 70.83 71.75 70.83 71.62 291,163 +0.67(+0.94%)
Oct 08, 2010 70.95 71.28 70.34 70.95 299,557 +0.28(+0.40%)
Oct 07, 2010 70.77 70.88 70.22 70.67 473,815 +0.33(+0.46%)
Oct 06, 2010 70.68 71.14 69.92 70.34 316,528 -0.32(-0.45%)
Oct 05, 2010 69.72 70.70 69.60 70.66 233 +1.68(+2.44%)
Oct 04, 2010 70.28 70.49 68.85 68.98 253,778 -1.38(-1.96%)
Oct 01, 2010 70.36 70.58 69.54 70.36 573,514 +0.73(+1.04%)
Sep 30, 2010 69.63 71.24 69.62 69.63 4,427 -0.74(-1.06%)
Sep 29, 2010 69.85 70.81 69.85 70.38 401,380 +0.16(+0.23%)
Sep 28, 2010 69.41 70.36 68.80 70.22 2,965 +1.16(+1.68%)
Sep 27, 2010 69.22 69.80 68.89 69.06 304,520 -0.06(-0.09%)
Sep 24, 2010 68.91 69.50 68.30 69.12 698,899 +0.52(+0.75%)
Sep 23, 2010 68.58 69.43 68.49 68.60 385 -0.54(-0.78%)
Sep 22, 2010 70.82 71.80 68.58 69.14 804,164 -3.03(-4.20%)
Sep 21, 2010 72.10 72.77 71.50 72.17 654,806 +0.41(+0.57%)
Sep 20, 2010 70.91 71.94 70.59 71.76 691,729 +1.34(+1.90%)
Sep 17, 2010 70.42 71.16 70.41 70.42 905,532 -0.27(-0.39%)
Sep 15, 2010 70.95 71.57 70.52 70.70 407,304 -0.57(-0.79%)
Sep 14, 2010 71.19 72.19 70.82 71.26 22,728 -0.04(-0.06%)
Sep 13, 2010 69.92 71.34 69.67 71.31 504,626 +2.15(+3.12%)
Sep 10, 2010 68.48 69.19 67.89 69.15 270,452 +0.72(+1.05%)
Sep 09, 2010 68.46 68.52 67.98 68.43 930 +0.45(+0.67%)
Sep 08, 2010 67.17 68.07 67.07 67.98 1,210 +0.88(+1.32%)
Sep 07, 2010 67.65 67.98 67.04 67.09 2,238 -0.70(-1.03%)
Sep 03, 2010 67.00 67.80 66.69 67.79 346,402 +1.60(+2.42%)
Sep 02, 2010 65.40 66.25 65.40 66.18 2,080 +0.64(+0.98%)
Sep 01, 2010 63.66 65.58 63.66 65.54 396,550 +2.52(+4.00%)
Aug 31, 2010 62.96 63.44 62.56 63.01 2,326 -0.27(-0.43%)
Aug 30, 2010 63.71 63.79 63.10 63.29 277,690 -0.64(-0.99%)
Aug 27, 2010 63.92 63.94 62.78 63.92 374,014 +0.47(+0.74%)
Aug 26, 2010 62.92 63.61 62.81 63.45 1,316 +0.86(+1.38%)
Aug 25, 2010 62.81 63.26 61.96 62.59 1,707 -0.62(-0.97%)
Aug 24, 2010 64.06 64.13 63.19 63.20 1,152 -1.59(-2.46%)
Aug 23, 2010 64.57 64.96 64.16 64.80 354,452 +0.46(+0.72%)
Aug 20, 2010 63.14 64.44 62.96 64.33 243,305 +0.96(+1.51%)
Aug 19, 2010 64.00 64.21 63.17 63.38 871 -0.90(-1.40%)
Aug 18, 2010 64.64 64.72 64.02 64.27 295 -0.37(-0.57%)
Aug 17, 2010 64.49 65.12 64.11 64.64 314 +0.69(+1.08%)
Aug 16, 2010 63.91 64.32 63.67 63.95 227,703 -0.30(-0.47%)
Aug 13, 2010 64.25 65.07 64.17 64.25 345,292 -0.66(-1.01%)
Aug 12, 2010 64.93 65.15 64.60 64.91 297,515 -0.78(-1.19%)
Aug 11, 2010 66.02 66.06 65.30 65.69 515,205 -1.22(-1.83%)
Aug 10, 2010 66.81 67.27 66.31 66.91 203,238 -0.42(-0.62%)
Aug 09, 2010 66.35 67.45 65.75 67.33 288,975 +0.62(+0.94%)
Aug 06, 2010 66.70 66.78 64.88 66.70 337,938 +0.98(+1.50%)
Aug 05, 2010 66.27 66.46 65.63 65.72 249,259 -0.85(-1.27%)
Aug 04, 2010 65.74 66.57 65.67 66.57 862 +1.08(+1.65%)
Aug 03, 2010 65.31 65.90 64.50 65.49 1,640 +0.08(+0.12%)
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.