Skip to main content

Factset Research Systems Inc (NY: FDS )

446.81 -1.47 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 56.37 57.22 55.54 57.00 556,829 +0.36(+0.63%)
Sep 27, 2007 55.07 57.02 54.99 56.64 687,438 +1.91(+3.49%)
Sep 26, 2007 55.35 56.13 54.57 54.73 690,084 -0.23(-0.42%)
Sep 25, 2007 53.26 55.64 52.99 54.96 1,053,045 +1.56(+2.93%)
Sep 24, 2007 53.94 55.71 52.77 53.40 710,048 -0.58(-1.08%)
Sep 21, 2007 51.83 55.49 51.78 53.98 1,069,402 +2.68(+5.22%)
Sep 20, 2007 51.65 52.01 51.28 51.30 293,087 -0.19(-0.37%)
Sep 19, 2007 50.64 52.06 50.63 51.49 360,676 +0.97(+1.93%)
Sep 18, 2007 49.54 50.64 49.25 50.52 310,766 +1.08(+2.19%)
Sep 17, 2007 50.25 50.36 49.44 49.44 309,804 -0.76(-1.52%)
Sep 14, 2007 48.23 50.23 47.72 50.21 485,512 +1.75(+3.62%)
Sep 13, 2007 48.71 49.37 48.36 48.45 228,745 -0.17(-0.34%)
Sep 12, 2007 47.73 49.14 47.54 48.62 333,737 +1.08(+2.27%)
Sep 11, 2007 47.06 47.54 46.93 47.54 380,640 +0.62(+1.33%)
Sep 10, 2007 47.21 47.49 46.50 46.91 315,216 -0.30(-0.63%)
Sep 07, 2007 48.13 48.15 47.00 47.21 444,982 -1.22(-2.52%)
Sep 06, 2007 48.60 48.77 47.60 48.43 260,495 +0.03(+0.07%)
Sep 05, 2007 48.48 48.80 47.89 48.40 352,739 -0.61(-1.24%)
Sep 04, 2007 49.68 49.71 48.74 49.01 323,033 -0.82(-1.65%)
Aug 31, 2007 49.14 49.97 48.03 49.83 479,018 +1.15(+2.36%)
Aug 30, 2007 46.72 49.25 46.72 48.68 563,324 +1.60(+3.41%)
Aug 29, 2007 46.62 47.34 46.31 47.08 506,799 +0.50(+1.07%)
Aug 28, 2007 46.57 47.04 46.16 46.58 501,267 -0.19(-0.41%)
Aug 27, 2007 47.15 47.57 46.67 46.77 301,024 -0.64(-1.35%)
Aug 24, 2007 47.17 48.19 46.92 47.41 380,640 +0.07(+0.14%)
Aug 23, 2007 47.33 47.80 46.98 47.35 451,477 +0.02(+0.04%)
Aug 22, 2007 47.31 47.91 46.85 47.33 1,186,300 +0.43(+0.92%)
Aug 21, 2007 47.05 48.02 46.48 46.90 571,382 -0.01(-0.02%)
Aug 20, 2007 47.40 47.72 46.61 46.90 499,463 -0.77(-1.62%)
Aug 17, 2007 47.60 50.02 47.23 47.68 625,140 +1.40(+3.02%)
Aug 16, 2007 48.35 48.83 45.48 46.28 917,145 -2.78(-5.66%)
Aug 15, 2007 49.06 49.70 48.33 49.06 767,896 -0.30(-0.61%)
Aug 14, 2007 52.33 52.33 49.17 49.36 374,988 -2.64(-5.08%)
Aug 13, 2007 50.51 52.28 49.98 52.00 460,136 +2.21(+4.44%)
Aug 10, 2007 45.40 50.66 42.29 49.79 1,379,687 +3.61(+7.81%)
Aug 09, 2007 51.76 51.94 46.07 46.18 1,451,245 -6.13(-11.72%)
Aug 08, 2007 52.38 52.51 50.91 52.31 800,367 +0.30(+0.58%)
Aug 07, 2007 53.81 53.87 50.56 52.01 918,468 -1.75(-3.25%)
Aug 06, 2007 53.63 53.77 52.01 53.76 523,396 +0.20(+0.37%)
Aug 03, 2007 54.17 55.64 53.52 53.56 382,204 -2.08(-3.74%)
Aug 02, 2007 55.04 55.89 55.01 55.64 239,208 +0.60(+1.09%)
Aug 01, 2007 54.71 55.19 53.11 55.04 382,805 +0.17(+0.30%)
Jul 31, 2007 54.01 55.29 54.01 54.87 498,861 +0.91(+1.68%)
Jul 30, 2007 53.88 54.05 52.92 53.96 350,935 -0.07(-0.12%)
Jul 27, 2007 54.26 54.51 52.96 54.03 466,630 -0.47(-0.85%)
Jul 26, 2007 55.38 55.42 53.91 54.50 470,479 -1.01(-1.81%)
Jul 25, 2007 56.02 56.02 55.04 55.50 306,677 -0.51(-0.91%)
Jul 24, 2007 55.96 56.12 55.66 56.01 391,464 -0.14(-0.25%)
Jul 23, 2007 56.22 56.39 55.97 56.15 229,587 +0.13(+0.24%)
Jul 20, 2007 55.82 56.13 55.03 56.02 597,599 -0.19(-0.34%)
Jul 19, 2007 55.79 56.38 55.72 56.21 289,840 +0.42(+0.76%)
Jul 18, 2007 56.10 56.13 55.34 55.78 393,990 -0.09(-0.16%)
Jul 17, 2007 55.75 56.21 55.67 55.88 335,781 +0.07(+0.13%)
Jul 16, 2007 55.79 56.05 55.50 55.80 260,856 +0.46(+0.83%)
Jul 13, 2007 55.12 55.57 54.85 55.34 554,184 +0.05(+0.09%)
Jul 12, 2007 54.67 55.39 54.46 55.29 457,731 +0.62(+1.14%)
Jul 11, 2007 55.00 55.15 54.25 54.67 676,975 -0.96(-1.72%)
Jul 10, 2007 56.84 57.36 55.43 55.63 227,181 -1.65(-2.87%)
Jul 09, 2007 56.87 57.41 56.47 57.27 152,617 +0.37(+0.66%)
Jul 06, 2007 57.00 57.28 56.84 56.90 178,835 +0.17(+0.31%)
Jul 05, 2007 57.21 57.21 56.33 56.72 251,114 -0.24(-0.42%)
Jul 03, 2007 57.04 57.46 56.85 56.97 146,724 -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.