Factset Research Systems Inc (NY: FDS )

415.01 USD -5.97 (-1.42%)
Streaming Delayed Price Updated: 11:18 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 68.73 70.52 68.26 70.52 299,400 +1.77(+2.57%)
Oct 30, 2007 69.60 70.00 68.20 68.75 207,000 -0.76(-1.09%)
Oct 29, 2007 68.22 69.99 68.22 69.51 302,400 +1.35(+1.98%)
Oct 26, 2007 68.40 68.62 67.30 68.16 335,500 +0.62(+0.92%)
Oct 25, 2007 68.83 69.20 66.40 67.54 485,400 -0.70(-1.03%)
Oct 24, 2007 69.58 69.58 66.42 68.24 663,800 -1.46(-2.09%)
Oct 23, 2007 70.13 70.31 68.89 69.70 234,800 +0.58(+0.84%)
Oct 22, 2007 68.22 69.12 67.13 69.12 375,800 +0.62(+0.91%)
Oct 19, 2007 70.17 70.58 68.36 68.50 362,100 -2.20(-3.11%)
Oct 18, 2007 70.63 70.84 69.90 70.70 328,100 +0.00(+0.00%)
Oct 17, 2007 72.09 72.59 70.19 70.70 384,000 -0.16(-0.23%)
Oct 16, 2007 71.76 72.02 70.79 70.86 212,000 -0.65(-0.91%)
Oct 15, 2007 72.38 72.93 71.30 71.51 348,600 -0.44(-0.61%)
Oct 12, 2007 72.90 73.40 71.75 71.95 260,300 -1.35(-1.84%)
Oct 11, 2007 73.47 73.99 72.46 73.30 410,400 -0.23(-0.31%)
Oct 10, 2007 71.17 73.53 71.02 73.53 371,600 +2.03(+2.84%)
Oct 09, 2007 70.40 71.64 70.27 71.50 286,200 +1.51(+2.16%)
Oct 08, 2007 71.00 71.46 69.25 69.99 161,800 -1.56(-2.18%)
Oct 05, 2007 70.03 72.25 69.54 71.55 522,500 +2.38(+3.44%)
Oct 04, 2007 69.18 69.37 68.52 69.17 263,200 -0.03(-0.04%)
Oct 03, 2007 68.57 69.39 68.11 69.20 175,100 +0.35(+0.51%)
Oct 02, 2007 68.18 70.72 68.18 68.85 639,300 +0.40(+0.58%)
Oct 01, 2007 67.70 69.17 67.40 68.45 778,200 -0.10(-0.15%)
Sep 28, 2007 67.79 68.81 66.79 68.55 463,000 +0.43(+0.63%)
Sep 27, 2007 66.23 68.58 66.14 68.12 571,600 +2.30(+3.49%)
Sep 26, 2007 66.57 67.50 65.63 65.82 573,800 -0.28(-0.42%)
Sep 25, 2007 64.05 66.92 63.73 66.10 875,600 +1.88(+2.93%)
Sep 24, 2007 64.87 67.00 63.46 64.22 590,400 -0.70(-1.08%)
Sep 21, 2007 62.33 66.73 62.27 64.92 889,200 +3.22(+5.22%)
Sep 20, 2007 62.12 62.55 61.67 61.70 243,700 -0.23(-0.37%)
Sep 19, 2007 60.90 62.61 60.89 61.93 299,900 +1.17(+1.93%)
Sep 18, 2007 59.58 60.90 59.23 60.76 258,400 +1.30(+2.19%)
Sep 17, 2007 60.43 60.57 59.46 59.46 257,600 -0.92(-1.52%)
Sep 14, 2007 58.00 60.41 57.39 60.38 403,700 +2.11(+3.62%)
Sep 13, 2007 58.58 59.37 58.16 58.27 190,200 -0.20(-0.34%)
Sep 12, 2007 57.40 59.10 57.18 58.47 277,500 +1.30(+2.27%)
Sep 11, 2007 56.60 57.17 56.44 57.17 316,500 +0.75(+1.33%)
Sep 10, 2007 56.78 57.11 55.92 56.42 262,100 -0.36(-0.63%)
Sep 07, 2007 57.88 57.91 56.53 56.78 370,000 -1.47(-2.52%)
Sep 06, 2007 58.45 58.65 57.25 58.25 216,600 +0.04(+0.07%)
Sep 05, 2007 58.30 58.69 57.59 58.21 293,300 -0.73(-1.24%)
Sep 04, 2007 59.75 59.78 58.62 58.94 268,600 -0.99(-1.65%)
Aug 31, 2007 59.10 60.10 57.76 59.93 398,300 +1.38(+2.36%)
Aug 30, 2007 56.19 59.23 56.19 58.55 468,400 +1.93(+3.41%)
Aug 29, 2007 56.07 56.93 55.70 56.62 421,400 +0.60(+1.07%)
Aug 28, 2007 56.01 56.57 55.51 56.02 416,800 -0.23(-0.41%)
Aug 27, 2007 56.70 57.21 56.13 56.25 250,300 -0.77(-1.35%)
Aug 24, 2007 56.73 57.95 56.43 57.02 316,500 +0.08(+0.14%)
Aug 23, 2007 56.92 57.49 56.50 56.94 375,400 +0.02(+0.04%)
Aug 22, 2007 56.90 57.62 56.34 56.92 986,400 +0.52(+0.92%)
Aug 21, 2007 56.59 57.75 55.90 56.40 475,100 -0.01(-0.02%)
Aug 20, 2007 57.00 57.39 56.06 56.41 415,300 -0.93(-1.62%)
Aug 17, 2007 57.25 60.16 56.80 57.34 519,800 +1.68(+3.02%)
Aug 16, 2007 58.15 58.72 54.70 55.66 762,600 -3.34(-5.66%)
Aug 15, 2007 59.00 59.77 58.12 59.00 638,500 -0.36(-0.61%)
Aug 14, 2007 62.94 62.94 59.14 59.36 311,800 -3.18(-5.08%)
Aug 13, 2007 60.75 62.88 60.11 62.54 382,600 +2.66(+4.44%)
Aug 10, 2007 54.60 60.93 50.86 59.88 1,147,200 +4.34(+7.81%)
Aug 09, 2007 62.25 62.46 55.41 55.54 1,206,700 -7.37(-11.72%)
Aug 08, 2007 62.99 63.15 61.23 62.91 665,500 +0.36(+0.58%)
Aug 07, 2007 64.71 64.79 60.81 62.55 763,700 -2.10(-3.25%)
Aug 06, 2007 64.50 64.67 62.55 64.65 435,200 +0.24(+0.37%)
Aug 03, 2007 65.15 66.91 64.37 64.41 317,800 -2.50(-3.74%)
Aug 02, 2007 66.20 67.22 66.16 66.91 198,900 +0.72(+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.