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 31, 2006 42.88 42.96 42.17 42.32 198,438 -0.55(-1.28%)
Oct 30, 2006 42.99 43.28 42.66 42.87 271,319 -0.12(-0.27%)
Oct 27, 2006 43.24 43.60 42.95 42.99 230,549 -0.45(-1.03%)
Oct 26, 2006 42.99 43.50 42.78 43.44 258,090 +0.57(+1.32%)
Oct 25, 2006 42.41 43.00 42.38 42.87 288,156 +0.46(+1.08%)
Oct 24, 2006 42.02 42.56 41.92 42.41 256,165 +0.31(+0.73%)
Oct 23, 2006 41.55 42.12 41.55 42.11 187,013 +0.39(+0.94%)
Oct 20, 2006 42.07 42.07 41.33 41.72 303,430 -0.41(-0.97%)
Oct 19, 2006 42.32 42.61 42.02 42.12 194,950 -0.31(-0.73%)
Oct 18, 2006 42.49 43.03 42.16 42.43 288,998 -0.07(-0.16%)
Oct 17, 2006 42.27 42.56 41.70 42.50 341,434 +0.10(+0.24%)
Oct 16, 2006 42.26 42.82 42.26 42.40 121,107 +0.14(+0.33%)
Oct 13, 2006 42.57 42.57 42.10 42.26 262,660 -0.35(-0.82%)
Oct 12, 2006 41.97 42.71 41.97 42.61 383,527 +0.76(+1.81%)
Oct 11, 2006 42.19 42.29 41.59 41.85 222,731 -0.47(-1.10%)
Oct 10, 2006 42.36 42.49 42.00 42.31 288,036 -0.11(-0.25%)
Oct 09, 2006 41.52 42.55 41.25 42.42 330,730 +0.90(+2.16%)
Oct 06, 2006 41.85 41.85 41.28 41.52 196,514 -0.42(-1.01%)
Oct 05, 2006 41.37 42.02 41.34 41.95 453,521 +0.42(+1.02%)
Oct 04, 2006 40.37 41.57 40.03 41.52 450,875 +1.04(+2.57%)
Oct 03, 2006 40.62 40.68 40.20 40.49 291,163 -0.03(-0.08%)
Oct 02, 2006 40.47 40.91 40.35 40.52 231,270 +0.13(+0.33%)
Sep 29, 2006 41.09 41.20 40.28 40.39 302,588 -0.71(-1.72%)
Sep 28, 2006 41.08 41.20 40.67 41.09 344,681 -0.05(-0.12%)
Sep 27, 2006 40.54 41.32 40.54 41.14 368,493 +0.25(+0.61%)
Sep 26, 2006 40.54 40.99 39.98 40.89 544,683 +0.19(+0.47%)
Sep 25, 2006 39.99 40.76 39.99 40.70 444,982 +0.54(+1.35%)
Sep 22, 2006 39.90 40.30 39.78 40.16 372,342 +0.11(+0.27%)
Sep 21, 2006 40.51 40.53 39.76 40.05 376,431 -0.34(-0.84%)
Sep 20, 2006 40.33 40.82 40.04 40.39 631,274 +0.40(+1.00%)
Sep 19, 2006 40.37 41.24 39.91 39.99 2,287,813 +2.04(+5.37%)
Sep 18, 2006 38.89 39.37 37.72 37.96 486,594 -1.30(-3.30%)
Sep 15, 2006 39.45 39.45 38.91 39.25 452,439 -0.30(-0.76%)
Sep 14, 2006 39.34 39.58 38.96 39.55 379,678 +0.22(+0.55%)
Sep 13, 2006 38.53 39.55 38.17 39.34 376,311 +0.89(+2.31%)
Sep 12, 2006 37.78 38.65 37.51 38.45 291,764 +0.67(+1.76%)
Sep 11, 2006 36.34 37.92 36.34 37.78 392,306 +1.41(+3.89%)
Sep 08, 2006 36.78 36.78 35.88 36.37 214,433 +0.32(+0.90%)
Sep 07, 2006 36.03 36.64 35.92 36.05 258,931 +0.02(+0.07%)
Sep 06, 2006 36.61 36.66 36.02 36.02 139,989 -0.76(-2.08%)
Sep 05, 2006 37.28 37.28 36.75 36.79 226,460 -0.32(-0.87%)
Sep 01, 2006 36.79 37.18 36.74 37.11 157,788 +0.44(+1.20%)
Aug 31, 2006 36.57 36.94 36.51 36.67 230,910 +0.10(+0.27%)
Aug 30, 2006 36.51 36.71 36.21 36.57 321,710 +0.06(+0.16%)
Aug 29, 2006 36.19 36.70 36.03 36.51 204,331 +0.14(+0.39%)
Aug 28, 2006 35.88 36.71 35.88 36.37 194,469 +0.34(+0.95%)
Aug 25, 2006 36.00 36.14 35.75 36.03 101,985 -0.04(-0.12%)
Aug 24, 2006 36.17 36.17 35.81 36.07 140,710 -0.02(-0.07%)
Aug 23, 2006 36.38 36.59 36.01 36.10 158,870 -0.16(-0.44%)
Aug 22, 2006 36.85 37.13 36.21 36.25 259,894 -0.50(-1.36%)
Aug 21, 2006 37.26 37.27 36.64 36.75 91,642 -0.59(-1.58%)
Aug 18, 2006 37.33 37.34 36.93 37.34 98,016 -0.08(-0.22%)
Aug 17, 2006 37.62 38.16 37.20 37.43 338,186 -0.16(-0.42%)
Aug 16, 2006 37.14 37.62 36.91 37.58 172,340 +0.71(+1.92%)
Aug 15, 2006 36.49 37.02 36.38 36.88 168,852 +0.80(+2.21%)
Aug 14, 2006 35.52 36.59 35.46 36.08 162,118 +0.56(+1.57%)
Aug 11, 2006 35.67 35.68 35.18 35.52 233,916 -0.31(-0.86%)
Aug 10, 2006 35.54 36.05 35.17 35.83 270,838 +0.20(+0.56%)
Aug 09, 2006 36.34 36.42 35.59 35.63 163,080 -0.55(-1.52%)
Aug 08, 2006 36.18 36.44 36.05 36.18 188,696 +0.06(+0.16%)
Aug 07, 2006 36.56 36.60 35.95 36.12 243,778 -0.48(-1.32%)
Aug 04, 2006 36.67 36.92 36.34 36.60 297,176 +0.12(+0.32%)
Aug 03, 2006 36.42 36.68 36.42 36.49 277,693 -0.06(-0.16%)
Aug 02, 2006 36.42 36.99 36.42 36.54 430,791 +0.40(+1.10%)
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.