Skip to main content

Factset Research Systems Inc (NY: FDS )

469.48 +22.67 (+5.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 57.15 58.64 56.76 58.64 360,075 +1.47(+2.57%)
Oct 30, 2007 57.87 58.20 56.71 57.17 248,949 -0.63(-1.09%)
Oct 29, 2007 56.72 58.20 56.72 57.80 363,683 +1.12(+1.98%)
Oct 26, 2007 56.87 57.06 55.96 56.67 403,491 +0.52(+0.92%)
Oct 25, 2007 57.23 57.54 55.21 56.16 583,769 -0.58(-1.03%)
Oct 24, 2007 57.86 57.86 55.23 56.74 798,323 -1.21(-2.09%)
Oct 23, 2007 58.31 58.46 57.28 57.95 282,383 +0.48(+0.84%)
Oct 22, 2007 56.72 57.47 55.82 57.47 451,958 +0.52(+0.91%)
Oct 19, 2007 58.35 58.69 56.84 56.96 435,481 -1.83(-3.11%)
Oct 18, 2007 58.73 58.90 58.12 58.79 394,591 +0.00(+0.00%)
Oct 17, 2007 59.94 60.36 58.36 58.79 461,820 -0.13(-0.23%)
Oct 16, 2007 59.67 59.88 58.86 58.92 254,963 -0.54(-0.91%)
Oct 15, 2007 60.18 60.64 59.29 59.46 419,246 -0.37(-0.61%)
Oct 12, 2007 60.62 61.04 59.66 59.83 313,051 -1.12(-1.84%)
Oct 11, 2007 61.09 61.52 60.25 60.95 493,570 -0.19(-0.31%)
Oct 10, 2007 59.18 61.14 59.05 61.14 446,907 +1.69(+2.84%)
Oct 09, 2007 58.54 59.57 58.43 59.45 344,200 +1.26(+2.16%)
Oct 08, 2007 59.04 59.42 57.58 58.20 194,589 -1.30(-2.18%)
Oct 05, 2007 58.23 60.08 57.82 59.49 628,387 +1.98(+3.44%)
Oct 04, 2007 57.52 57.68 56.97 57.51 316,539 -0.02(-0.04%)
Oct 03, 2007 57.02 57.70 56.63 57.54 210,585 +0.29(+0.51%)
Oct 02, 2007 56.69 58.80 56.69 57.25 768,858 +0.33(+0.58%)
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.