Skip to main content

Factset Research Systems Inc (NY: FDS )

446.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 55.28 55.93 54.25 54.30 486,189 -1.13(-2.03%)
Oct 29, 2009 55.04 55.56 54.59 55.42 507,272 +0.86(+1.58%)
Oct 28, 2009 55.03 55.65 54.53 54.56 474,731 -0.62(-1.12%)
Oct 27, 2009 56.08 56.31 55.08 55.18 552,212 -0.59(-1.05%)
Oct 26, 2009 56.52 56.76 55.02 55.76 499,433 -0.58(-1.02%)
Oct 23, 2009 56.25 56.49 55.96 56.34 523,545 +0.00(+0.00%)
Oct 22, 2009 55.37 56.47 54.78 56.34 605,282 +1.10(+1.99%)
Oct 21, 2009 55.95 56.74 55.14 55.24 401,281 -0.89(-1.59%)
Oct 20, 2009 55.70 56.23 55.66 56.13 293,387 -0.20(-0.35%)
Oct 19, 2009 55.72 56.80 55.24 56.32 400,951 +0.78(+1.40%)
Oct 16, 2009 56.04 56.63 55.33 55.54 292,615 -1.02(-1.80%)
Oct 15, 2009 55.38 57.35 55.38 56.56 541,676 +0.50(+0.89%)
Oct 14, 2009 56.67 56.76 55.60 56.06 579,898 -0.20(-0.36%)
Oct 13, 2009 56.24 56.76 55.83 56.26 607,650 +0.00(+0.00%)
Oct 12, 2009 56.89 57.06 55.78 56.26 325,402 -0.44(-0.78%)
Oct 09, 2009 55.78 56.74 55.56 56.70 244,647 +0.76(+1.36%)
Oct 08, 2009 55.58 56.54 55.55 55.94 642,661 +0.70(+1.27%)
Oct 07, 2009 55.41 55.60 54.84 55.24 380,802 -0.40(-0.72%)
Oct 06, 2009 55.60 55.89 55.30 55.64 352,743 +0.38(+0.69%)
Oct 05, 2009 54.31 55.27 54.14 55.26 317,884 +0.96(+1.76%)
Oct 02, 2009 54.80 55.29 53.83 54.30 519,585 -0.83(-1.51%)
Oct 01, 2009 56.10 56.10 55.02 55.13 777,687 -1.03(-1.83%)
Sep 30, 2009 56.74 56.94 55.53 56.15 733,279 -0.51(-0.90%)
Sep 29, 2009 56.80 57.34 56.65 56.66 482,159 -0.14(-0.24%)
Sep 28, 2009 55.95 57.63 55.95 56.80 622,141 +0.87(+1.56%)
Sep 25, 2009 57.69 57.69 54.77 55.92 1,594,920 -2.42(-4.14%)
Sep 24, 2009 59.46 59.77 57.72 58.34 750,404 -1.20(-2.01%)
Sep 23, 2009 58.49 60.48 57.98 59.54 1,595,846 +2.18(+3.80%)
Sep 22, 2009 55.93 58.37 55.53 57.36 2,533,564 +4.50(+8.52%)
Sep 21, 2009 52.30 53.31 51.68 52.86 598,898 +0.15(+0.29%)
Sep 18, 2009 52.86 53.24 52.64 52.70 421,667 -0.15(-0.29%)
Sep 17, 2009 52.89 53.20 52.66 52.86 518,572 +0.78(+1.50%)
Sep 16, 2009 52.23 52.79 51.59 52.08 413,693 +0.05(+0.10%)
Sep 15, 2009 51.43 52.15 51.26 52.03 453,188 +0.70(+1.35%)
Sep 14, 2009 50.48 51.40 50.48 51.33 264,287 +0.37(+0.73%)
Sep 11, 2009 50.59 51.00 50.44 50.96 375,972 +0.31(+0.62%)
Sep 10, 2009 50.52 50.95 50.29 50.64 612,549 +0.23(+0.45%)
Sep 09, 2009 48.88 50.49 48.61 50.41 539,678 +1.63(+3.34%)
Sep 08, 2009 48.27 48.80 47.29 48.79 283,522 +0.72(+1.50%)
Sep 04, 2009 47.31 48.14 46.93 48.07 218,965 +0.76(+1.61%)
Sep 03, 2009 46.83 47.34 46.42 47.30 322,051 +0.72(+1.55%)
Sep 02, 2009 46.31 46.90 46.29 46.58 331,129 +0.00(+0.00%)
Sep 01, 2009 46.31 47.45 46.24 46.58 508,346 -0.08(-0.16%)
Aug 31, 2009 47.20 47.20 46.27 46.66 301,130 -0.54(-1.15%)
Aug 28, 2009 47.46 47.64 46.84 47.20 201,195 -0.25(-0.52%)
Aug 27, 2009 47.51 47.69 46.51 47.45 297,166 -0.08(-0.16%)
Aug 26, 2009 47.97 48.16 47.31 47.52 273,762 -0.44(-0.92%)
Aug 25, 2009 48.37 48.38 47.69 47.96 333,812 -0.05(-0.11%)
Aug 24, 2009 48.00 48.39 47.74 48.01 324,787 +0.25(+0.53%)
Aug 21, 2009 47.37 47.84 47.20 47.76 227,963 +0.68(+1.44%)
Aug 20, 2009 46.50 47.09 46.48 47.08 214,492 +0.47(+1.01%)
Aug 19, 2009 45.50 46.64 45.32 46.61 188,014 +0.77(+1.68%)
Aug 18, 2009 45.57 45.99 45.42 45.84 686,786 +0.27(+0.59%)
Aug 17, 2009 45.98 45.98 45.53 45.57 508,965 -1.11(-2.37%)
Aug 14, 2009 47.46 47.50 46.49 46.68 397,583 -0.69(-1.46%)
Aug 13, 2009 47.09 47.86 46.58 47.37 555,477 +0.64(+1.37%)
Aug 12, 2009 45.54 47.14 45.32 46.73 525,626 +1.06(+2.33%)
Aug 11, 2009 46.15 46.32 45.23 45.67 640,036 -0.77(-1.66%)
Aug 10, 2009 46.09 46.54 45.89 46.43 323,952 +0.35(+0.75%)
Aug 07, 2009 45.61 46.57 45.26 46.09 669,281 +0.90(+2.00%)
Aug 06, 2009 47.19 47.19 45.04 45.18 769,518 -1.73(-3.69%)
Aug 05, 2009 47.90 48.12 46.70 46.92 361,099 -0.94(-1.96%)
Aug 04, 2009 47.83 48.10 47.55 47.85 231,546 +0.03(+0.05%)
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.