Skip to main content

Factset Research Systems Inc (NY: FDS )

466.51 +19.70 (+4.41%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 58.22 59.02 58.04 58.22 569,592 -1.04(-1.75%)
May 27, 2010 57.95 59.26 57.95 59.26 545,699 +2.10(+3.68%)
May 26, 2010 57.60 58.87 56.86 57.15 833,901 -0.48(-0.83%)
May 25, 2010 57.98 57.98 56.59 57.63 751 -0.84(-1.44%)
May 24, 2010 58.57 59.78 58.29 58.48 520,958 -0.43(-0.72%)
May 21, 2010 57.00 58.91 56.98 58.90 659,160 +0.84(+1.45%)
May 20, 2010 58.76 59.43 58.06 58.06 564,245 -2.92(-4.78%)
May 19, 2010 61.18 61.86 60.58 60.98 228,454 -0.56(-0.91%)
May 18, 2010 63.46 63.66 61.45 61.54 136 -1.32(-2.10%)
May 17, 2010 62.69 63.45 61.72 62.86 327,506 +0.24(+0.38%)
May 14, 2010 62.62 64.01 62.32 62.62 421,225 -1.10(-1.73%)
May 13, 2010 63.39 64.23 63.13 63.72 402,237 +0.36(+0.57%)
May 12, 2010 62.15 63.45 62.09 63.36 285,249 +1.30(+2.10%)
May 11, 2010 62.59 62.80 61.94 62.06 179 -0.58(-0.93%)
May 10, 2010 61.82 62.64 61.79 62.64 657,796 +2.47(+4.11%)
May 07, 2010 61.39 61.91 59.37 60.17 772,270 -1.36(-2.22%)
May 06, 2010 62.89 63.67 58.74 61.53 568,804 -1.96(-3.09%)
May 05, 2010 63.37 63.77 62.97 63.49 399,952 -0.26(-0.41%)
May 04, 2010 64.60 64.94 63.54 63.76 332,058 -1.65(-2.52%)
May 03, 2010 64.50 65.44 64.50 65.40 229,872 +1.26(+1.97%)
Apr 30, 2010 63.95 64.86 63.84 64.14 388,437 +0.25(+0.39%)
Apr 29, 2010 64.14 64.54 63.48 63.89 411,703 -0.04(-0.07%)
Apr 28, 2010 65.23 65.27 63.68 63.94 574,140 -0.95(-1.46%)
Apr 27, 2010 65.21 65.99 64.69 64.88 275,184 -0.72(-1.09%)
Apr 26, 2010 65.15 66.20 65.15 65.60 256,322 +0.27(+0.42%)
Apr 23, 2010 64.69 65.52 64.69 65.33 186,567 +0.38(+0.58%)
Apr 22, 2010 64.55 64.95 63.91 64.95 391,088 +0.17(+0.26%)
Apr 21, 2010 64.77 65.15 64.18 64.78 934 +0.21(+0.33%)
Apr 20, 2010 64.08 64.75 64.03 64.57 171,233 +0.90(+1.42%)
Apr 19, 2010 63.29 63.94 63.07 63.66 502,977 +0.09(+0.13%)
Apr 16, 2010 64.31 64.63 63.46 63.58 460,592 -0.87(-1.35%)
Apr 15, 2010 64.51 65.11 64.41 64.45 289,012 -0.34(-0.53%)
Apr 14, 2010 64.39 64.79 64.34 64.79 158,692 +0.46(+0.72%)
Apr 13, 2010 64.22 64.37 63.94 64.33 150,428 -0.03(-0.04%)
Apr 12, 2010 64.10 64.35 63.70 64.35 145,910 +0.44(+0.69%)
Apr 09, 2010 63.70 63.92 63.21 63.91 315,450 +0.26(+0.42%)
Apr 08, 2010 63.83 63.84 63.03 63.65 210,422 -0.38(-0.59%)
Apr 07, 2010 63.59 64.07 63.31 64.02 451,869 +0.39(+0.62%)
Apr 06, 2010 63.37 63.81 63.20 63.63 253,785 +0.18(+0.28%)
Apr 05, 2010 62.61 63.67 62.50 63.45 201,591 +0.69(+1.10%)
Apr 01, 2010 62.95 62.76 62.76 62.76 221,883 +0.20(+0.31%)
Mar 31, 2010 62.39 63.10 62.39 62.56 313,332 +0.10(+0.16%)
Mar 30, 2010 62.09 62.67 62.03 62.46 272,860 +0.23(+0.37%)
Mar 29, 2010 61.73 62.55 61.69 62.23 291,748 +0.49(+0.80%)
Mar 26, 2010 61.84 62.02 61.16 61.74 327,718 +0.15(+0.24%)
Mar 25, 2010 62.03 62.78 61.56 61.59 481,878 -0.40(-0.65%)
Mar 24, 2010 62.31 62.66 61.36 61.99 673,726 -0.72(-1.16%)
Mar 23, 2010 62.14 62.94 61.94 62.72 705,292 +0.44(+0.71%)
Mar 22, 2010 61.50 62.35 61.23 62.27 607,336 +0.35(+0.56%)
Mar 19, 2010 63.75 63.85 61.82 61.92 992,885 -2.07(-3.24%)
Mar 18, 2010 65.04 65.21 63.81 64.00 540,296 -0.95(-1.47%)
Mar 17, 2010 63.31 65.04 63.31 64.95 642,652 +1.94(+3.09%)
Mar 16, 2010 61.64 63.86 61.54 63.01 689,062 +1.94(+3.17%)
Mar 15, 2010 60.77 61.16 60.70 61.07 507,959 +0.38(+0.62%)
Mar 12, 2010 60.97 60.97 59.73 60.70 727,674 -0.20(-0.32%)
Mar 11, 2010 60.64 60.97 60.13 60.89 314,504 +0.21(+0.35%)
Mar 10, 2010 60.38 60.85 60.18 60.68 375,385 +0.14(+0.23%)
Mar 09, 2010 59.60 60.92 59.37 60.54 253,670 +0.64(+1.07%)
Mar 08, 2010 59.76 60.37 59.60 59.90 208,882 -0.04(-0.07%)
Mar 05, 2010 59.11 60.02 59.11 59.94 252,056 +1.10(+1.87%)
Mar 04, 2010 59.57 59.60 58.70 58.84 308,115 -0.43(-0.73%)
Mar 03, 2010 58.86 59.58 58.66 59.28 350,530 +0.64(+1.09%)
Mar 02, 2010 57.69 58.77 57.69 58.64 379,816 +1.00(+1.73%)
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.