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 (%)
Oct 31, 2007 57.14 58.63 56.75 58.63 360,107 +1.47(+2.57%)
Oct 30, 2007 57.87 58.20 56.70 57.16 248,972 -0.63(-1.09%)
Oct 29, 2007 56.72 58.19 56.72 57.79 363,715 +1.12(+1.98%)
Oct 26, 2007 56.87 57.05 55.95 56.67 403,527 +0.52(+0.92%)
Oct 25, 2007 57.23 57.53 55.21 56.15 583,821 -0.58(-1.03%)
Oct 24, 2007 57.85 57.85 55.22 56.74 798,394 -1.21(-2.09%)
Oct 23, 2007 58.31 58.46 57.28 57.95 282,408 +0.48(+0.84%)
Oct 22, 2007 56.72 57.47 55.81 57.47 451,998 +0.52(+0.90%)
Oct 19, 2007 58.34 58.68 56.84 56.95 435,520 -1.83(-3.11%)
Oct 18, 2007 58.72 58.90 58.12 58.78 394,626 +0.00(+0.00%)
Oct 17, 2007 59.94 60.35 58.36 58.78 461,861 -0.13(-0.23%)
Oct 16, 2007 59.66 59.88 58.86 58.91 254,985 -0.54(-0.91%)
Oct 15, 2007 60.18 60.64 59.28 59.45 419,283 -0.37(-0.61%)
Oct 12, 2007 60.61 61.03 59.65 59.82 313,079 -1.12(-1.84%)
Oct 11, 2007 61.08 61.52 60.24 60.94 493,614 -0.19(-0.31%)
Oct 10, 2007 59.17 61.13 59.05 61.13 446,947 +1.69(+2.84%)
Oct 09, 2007 58.53 59.56 58.42 59.45 344,231 +1.26(+2.16%)
Oct 08, 2007 59.03 59.41 57.58 58.19 194,607 -1.30(-2.18%)
Oct 05, 2007 58.22 60.07 57.82 59.49 628,444 +1.98(+3.44%)
Oct 04, 2007 57.52 57.68 56.97 57.51 316,567 -0.02(-0.04%)
Oct 03, 2007 57.01 57.69 56.63 57.53 210,603 +0.29(+0.51%)
Oct 02, 2007 56.69 58.80 56.69 57.24 768,926 +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.