Skip to main content

Factset Research Systems Inc (NY: FDS )

465.42 +18.61 (+4.16%)
Streaming Delayed Price Updated: 1:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 56.36 57.21 55.53 56.99 556,879 +0.36(+0.63%)
Sep 27, 2007 55.06 57.02 54.99 56.64 687,499 +1.91(+3.49%)
Sep 26, 2007 55.35 56.12 54.57 54.72 690,145 -0.23(-0.42%)
Sep 25, 2007 53.25 55.64 52.99 54.96 1,053,140 +1.56(+2.93%)
Sep 24, 2007 53.93 55.70 52.76 53.39 710,111 -0.58(-1.08%)
Sep 21, 2007 51.82 55.48 51.77 53.98 1,069,497 +2.68(+5.22%)
Sep 20, 2007 51.65 52.01 51.27 51.30 293,113 -0.19(-0.37%)
Sep 19, 2007 50.63 52.06 50.63 51.49 360,708 +0.97(+1.93%)
Sep 18, 2007 49.54 50.63 49.24 50.52 310,794 +1.08(+2.19%)
Sep 17, 2007 50.24 50.36 49.44 49.44 309,831 -0.76(-1.52%)
Sep 14, 2007 48.22 50.23 47.72 50.20 485,555 +1.75(+3.62%)
Sep 13, 2007 48.70 49.36 48.36 48.45 228,765 -0.17(-0.34%)
Sep 12, 2007 47.72 49.14 47.54 48.61 333,766 +1.08(+2.27%)
Sep 11, 2007 47.06 47.53 46.93 47.53 380,674 +0.62(+1.33%)
Sep 10, 2007 47.21 47.48 46.49 46.91 315,244 -0.30(-0.63%)
Sep 07, 2007 48.12 48.15 47.00 47.21 445,022 -1.22(-2.52%)
Sep 06, 2007 48.60 48.76 47.60 48.43 260,518 +0.03(+0.07%)
Sep 05, 2007 48.47 48.80 47.88 48.40 352,770 -0.61(-1.24%)
Sep 04, 2007 49.68 49.70 48.74 49.00 323,062 -0.82(-1.65%)
Aug 31, 2007 49.14 49.97 48.02 49.83 479,060 +1.15(+2.36%)
Aug 30, 2007 46.72 49.24 46.72 48.68 563,374 +1.60(+3.41%)
Aug 29, 2007 46.62 47.33 46.31 47.07 506,844 +0.50(+1.07%)
Aug 28, 2007 46.57 47.03 46.15 46.58 501,311 -0.19(-0.41%)
Aug 27, 2007 47.14 47.57 46.67 46.77 301,051 -0.64(-1.35%)
Aug 24, 2007 47.17 48.18 46.92 47.41 380,674 +0.07(+0.14%)
Aug 23, 2007 47.32 47.80 46.98 47.34 451,517 +0.02(+0.04%)
Aug 22, 2007 47.31 47.91 46.84 47.32 1,186,406 +0.43(+0.92%)
Aug 21, 2007 47.05 48.01 46.48 46.89 571,433 -0.01(-0.02%)
Aug 20, 2007 47.39 47.72 46.61 46.90 499,507 -0.77(-1.62%)
Aug 17, 2007 47.60 50.02 47.22 47.67 625,196 +1.40(+3.02%)
Aug 16, 2007 48.35 48.82 45.48 46.28 917,227 -2.78(-5.66%)
Aug 15, 2007 49.05 49.69 48.32 49.05 767,964 -0.30(-0.61%)
Aug 14, 2007 52.33 52.33 49.17 49.35 375,021 -2.64(-5.08%)
Aug 13, 2007 50.51 52.28 49.98 52.00 460,177 +2.21(+4.44%)
Aug 10, 2007 45.40 50.66 42.29 49.79 1,379,810 +3.61(+7.81%)
Aug 09, 2007 51.76 51.93 46.07 46.18 1,451,375 -6.13(-11.72%)
Aug 08, 2007 52.37 52.50 50.91 52.30 800,439 +0.30(+0.58%)
Aug 07, 2007 53.80 53.87 50.56 52.01 918,550 -1.75(-3.25%)
Aug 06, 2007 53.63 53.77 52.01 53.75 523,442 +0.20(+0.37%)
Aug 03, 2007 54.17 55.63 53.52 53.55 382,238 -2.08(-3.74%)
Aug 02, 2007 55.04 55.89 55.01 55.63 239,229 +0.60(+1.09%)
Aug 01, 2007 54.71 55.19 53.11 55.03 382,839 +0.17(+0.30%)
Jul 31, 2007 54.00 55.29 54.00 54.87 498,906 +0.91(+1.68%)
Jul 30, 2007 53.88 54.04 52.92 53.96 350,966 -0.07(-0.12%)
Jul 27, 2007 54.26 54.51 52.95 54.03 466,672 -0.47(-0.85%)
Jul 26, 2007 55.37 55.41 53.91 54.49 470,521 -1.01(-1.81%)
Jul 25, 2007 56.01 56.01 55.04 55.50 306,704 -0.51(-0.91%)
Jul 24, 2007 55.95 56.11 55.66 56.00 391,499 -0.14(-0.25%)
Jul 23, 2007 56.21 56.39 55.96 56.15 229,607 +0.13(+0.24%)
Jul 20, 2007 55.81 56.13 55.02 56.01 597,653 -0.19(-0.34%)
Jul 19, 2007 55.79 56.37 55.71 56.20 289,866 +0.42(+0.76%)
Jul 18, 2007 56.10 56.12 55.33 55.78 394,025 -0.09(-0.16%)
Jul 17, 2007 55.75 56.20 55.66 55.87 335,811 +0.07(+0.13%)
Jul 16, 2007 55.79 56.05 55.50 55.80 260,879 +0.46(+0.83%)
Jul 13, 2007 55.11 55.56 54.84 55.34 554,233 +0.05(+0.09%)
Jul 12, 2007 54.67 55.38 54.46 55.29 457,771 +0.62(+1.14%)
Jul 11, 2007 55.00 55.15 54.25 54.67 677,035 -0.96(-1.72%)
Jul 10, 2007 56.84 57.35 55.42 55.62 227,202 -1.65(-2.87%)
Jul 09, 2007 56.87 57.41 56.46 57.27 152,630 +0.37(+0.66%)
Jul 06, 2007 56.99 57.28 56.84 56.89 178,850 +0.17(+0.31%)
Jul 05, 2007 57.20 57.20 56.32 56.72 251,137 -0.24(-0.42%)
Jul 03, 2007 57.04 57.45 56.84 56.96 146,737 -0.18(-0.32%)
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.