Skip to main content

Factset Research Systems Inc (NY: FDS )

467.21 +20.40 (+4.57%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 42.88 42.96 42.17 42.32 198,456 -0.55(-1.28%)
Oct 30, 2006 42.98 43.28 42.65 42.87 271,343 -0.12(-0.27%)
Oct 27, 2006 43.23 43.59 42.95 42.98 230,569 -0.45(-1.03%)
Oct 26, 2006 42.98 43.50 42.78 43.43 258,113 +0.57(+1.32%)
Oct 25, 2006 42.40 43.00 42.38 42.87 288,182 +0.46(+1.08%)
Oct 24, 2006 42.02 42.55 41.91 42.41 256,188 +0.31(+0.73%)
Oct 23, 2006 41.55 42.11 41.55 42.10 187,029 +0.39(+0.94%)
Oct 20, 2006 42.07 42.07 41.33 41.71 303,457 -0.41(-0.97%)
Oct 19, 2006 42.32 42.60 42.02 42.12 194,968 -0.31(-0.73%)
Oct 18, 2006 42.49 43.03 42.16 42.43 289,024 -0.07(-0.16%)
Oct 17, 2006 42.27 42.56 41.70 42.49 341,464 +0.10(+0.24%)
Oct 16, 2006 42.26 42.82 42.25 42.39 121,118 +0.14(+0.33%)
Oct 13, 2006 42.57 42.57 42.09 42.25 262,683 -0.35(-0.82%)
Oct 12, 2006 41.96 42.71 41.96 42.60 383,561 +0.76(+1.81%)
Oct 11, 2006 42.19 42.29 41.59 41.85 222,751 -0.47(-1.10%)
Oct 10, 2006 42.36 42.49 41.99 42.31 288,061 -0.11(-0.25%)
Oct 09, 2006 41.51 42.54 41.25 42.42 330,760 +0.90(+2.16%)
Oct 06, 2006 41.85 41.85 41.28 41.52 196,531 -0.42(-1.01%)
Oct 05, 2006 41.36 42.02 41.34 41.95 453,562 +0.42(+1.02%)
Oct 04, 2006 40.37 41.57 40.02 41.52 450,916 +1.04(+2.57%)
Oct 03, 2006 40.61 40.68 40.20 40.48 291,189 -0.03(-0.08%)
Oct 02, 2006 40.47 40.91 40.35 40.52 231,291 +0.13(+0.33%)
Sep 29, 2006 41.09 41.20 40.27 40.38 302,615 -0.71(-1.72%)
Sep 28, 2006 41.08 41.20 40.66 41.09 344,712 -0.05(-0.12%)
Sep 27, 2006 40.53 41.31 40.53 41.14 368,526 +0.25(+0.61%)
Sep 26, 2006 40.53 40.99 39.97 40.89 544,731 +0.19(+0.47%)
Sep 25, 2006 39.99 40.76 39.99 40.70 445,022 +0.54(+1.35%)
Sep 22, 2006 39.90 40.30 39.78 40.16 372,375 +0.11(+0.27%)
Sep 21, 2006 40.51 40.52 39.76 40.05 376,465 -0.34(-0.84%)
Sep 20, 2006 40.32 40.81 40.03 40.39 631,330 +0.40(+1.00%)
Sep 19, 2006 40.37 41.24 39.91 39.99 2,288,017 +2.04(+5.37%)
Sep 18, 2006 38.89 39.37 37.71 37.95 486,638 -1.30(-3.30%)
Sep 15, 2006 39.44 39.44 38.91 39.25 452,479 -0.30(-0.76%)
Sep 14, 2006 39.33 39.58 38.95 39.55 379,712 +0.22(+0.55%)
Sep 13, 2006 38.53 39.54 38.16 39.33 376,344 +0.89(+2.31%)
Sep 12, 2006 37.78 38.64 37.51 38.44 291,790 +0.67(+1.76%)
Sep 11, 2006 36.33 37.92 36.33 37.78 392,341 +1.41(+3.89%)
Sep 08, 2006 36.77 36.77 35.88 36.37 214,452 +0.32(+0.90%)
Sep 07, 2006 36.03 36.63 35.92 36.04 258,955 +0.02(+0.07%)
Sep 06, 2006 36.61 36.66 36.02 36.02 140,001 -0.76(-2.08%)
Sep 05, 2006 37.27 37.27 36.75 36.78 226,480 -0.32(-0.87%)
Sep 01, 2006 36.79 37.17 36.74 37.11 157,802 +0.44(+1.20%)
Aug 31, 2006 36.57 36.94 36.51 36.67 230,930 +0.10(+0.27%)
Aug 30, 2006 36.51 36.71 36.21 36.57 321,739 +0.06(+0.16%)
Aug 29, 2006 36.19 36.70 36.03 36.51 204,349 +0.14(+0.39%)
Aug 28, 2006 35.88 36.71 35.88 36.37 194,486 +0.34(+0.95%)
Aug 25, 2006 36.00 36.13 35.75 36.03 101,994 -0.04(-0.12%)
Aug 24, 2006 36.17 36.17 35.81 36.07 140,723 -0.03(-0.07%)
Aug 23, 2006 36.37 36.58 36.01 36.09 158,885 -0.16(-0.44%)
Aug 22, 2006 36.85 37.13 36.21 36.25 259,917 -0.50(-1.36%)
Aug 21, 2006 37.26 37.26 36.63 36.75 91,650 -0.59(-1.58%)
Aug 18, 2006 37.33 37.34 36.93 37.34 98,025 -0.08(-0.22%)
Aug 17, 2006 37.61 38.15 37.20 37.42 338,217 -0.16(-0.42%)
Aug 16, 2006 37.14 37.62 36.91 37.58 172,356 +0.71(+1.92%)
Aug 15, 2006 36.48 37.01 36.37 36.87 168,868 +0.80(+2.21%)
Aug 14, 2006 35.52 36.58 35.46 36.08 162,132 +0.56(+1.57%)
Aug 11, 2006 35.67 35.68 35.18 35.52 233,937 -0.31(-0.86%)
Aug 10, 2006 35.53 36.04 35.16 35.83 270,862 +0.20(+0.56%)
Aug 09, 2006 36.34 36.42 35.58 35.63 163,094 -0.55(-1.52%)
Aug 08, 2006 36.17 36.43 36.04 36.17 188,713 +0.06(+0.16%)
Aug 07, 2006 36.56 36.60 35.95 36.12 243,800 -0.48(-1.32%)
Aug 04, 2006 36.67 36.91 36.34 36.60 297,202 +0.12(+0.32%)
Aug 03, 2006 36.42 36.67 36.42 36.48 277,718 -0.06(-0.16%)
Aug 02, 2006 36.42 36.99 36.42 36.54 430,830 +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.