Skip to main content

Factset Research Systems Inc (NY: FDS )

404.26 -1.19 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 61.64 63.06 61.63 61.64 5,001 -0.66(-1.06%)
Sep 29, 2010 61.83 62.68 61.83 62.30 453,446 +0.14(+0.23%)
Sep 28, 2010 61.44 62.28 60.90 62.15 3,349 +1.03(+1.68%)
Sep 27, 2010 61.27 61.79 60.98 61.13 344,022 -0.05(-0.09%)
Sep 24, 2010 61.00 61.52 60.46 61.18 789,559 +0.46(+0.75%)
Sep 23, 2010 60.71 61.45 60.63 60.72 435 -0.48(-0.78%)
Sep 22, 2010 62.69 63.56 60.70 61.20 908,478 -2.68(-4.20%)
Sep 21, 2010 63.82 64.42 63.29 63.89 739,746 +0.36(+0.57%)
Sep 20, 2010 62.77 63.68 62.48 63.52 781,459 +1.19(+1.90%)
Sep 17, 2010 62.34 62.99 62.33 62.34 1,022,996 -0.24(-0.39%)
Sep 15, 2010 62.81 63.35 62.43 62.58 460,139 -0.50(-0.80%)
Sep 14, 2010 63.02 63.90 62.68 63.08 25,676 -0.04(-0.06%)
Sep 13, 2010 61.89 63.15 61.67 63.12 570,086 +1.91(+3.12%)
Sep 10, 2010 60.62 61.25 60.09 61.21 305,534 +0.64(+1.05%)
Sep 09, 2010 60.60 60.65 60.17 60.57 1,051 +0.40(+0.67%)
Sep 08, 2010 59.46 60.25 59.37 60.17 1,367 +0.78(+1.32%)
Sep 07, 2010 59.88 60.17 59.34 59.39 2,528 -0.62(-1.03%)
Sep 03, 2010 59.30 60.01 59.03 60.00 391,336 +1.42(+2.43%)
Sep 02, 2010 57.89 58.64 57.89 58.58 2,350 +0.57(+0.98%)
Sep 01, 2010 56.35 58.05 56.35 58.01 447,990 +2.23(+4.00%)
Aug 31, 2010 55.73 56.15 55.38 55.78 2,628 -0.24(-0.43%)
Aug 30, 2010 56.39 56.46 55.85 56.02 313,711 -0.56(-0.99%)
Aug 27, 2010 56.58 56.60 55.57 56.58 422,531 +0.59(+1.06%)
Aug 26, 2010 55.52 56.13 55.43 55.99 1,491 +0.76(+1.38%)
Aug 25, 2010 55.43 55.82 54.68 55.23 1,935 -0.54(-0.97%)
Aug 24, 2010 56.53 56.59 55.76 55.77 1,305 -1.40(-2.46%)
Aug 23, 2010 56.98 57.32 56.62 57.18 401,681 +0.41(+0.72%)
Aug 20, 2010 55.72 56.86 55.55 56.77 275,724 +0.85(+1.51%)
Aug 19, 2010 56.47 56.66 55.74 55.92 988 -0.79(-1.40%)
Aug 18, 2010 57.04 57.11 56.49 56.72 335 -0.32(-0.57%)
Aug 17, 2010 56.91 57.46 56.57 57.04 356 +0.61(+1.08%)
Aug 16, 2010 56.40 56.75 56.19 56.43 258,043 -0.26(-0.47%)
Aug 13, 2010 56.69 57.42 56.63 56.69 391,300 -0.58(-1.02%)
Aug 12, 2010 57.30 57.49 57.00 57.28 337,157 -0.69(-1.19%)
Aug 11, 2010 58.26 58.29 57.62 57.96 583,853 -1.08(-1.83%)
Aug 10, 2010 58.96 59.36 58.51 59.04 230,318 -0.37(-0.62%)
Aug 09, 2010 58.55 59.52 58.02 59.41 327,479 +0.55(+0.94%)
Aug 06, 2010 58.86 58.93 57.25 58.86 382,966 +0.87(+1.50%)
Aug 05, 2010 58.48 58.64 57.91 57.99 282,471 -0.75(-1.27%)
Aug 04, 2010 58.01 58.74 57.95 58.74 977 +0.95(+1.65%)
Aug 03, 2010 57.63 58.15 56.91 57.79 1,859 +0.07(+0.12%)
Aug 02, 2010 57.37 57.74 57.03 57.72 310,858 +1.09(+1.93%)
Jul 30, 2010 56.63 56.81 55.43 56.63 232,675 +0.41(+0.73%)
Jul 29, 2010 57.10 57.10 55.57 56.22 430 -0.35(-0.63%)
Jul 28, 2010 56.57 57.24 56.42 56.57 829 -0.38(-0.66%)
Jul 27, 2010 56.95 57.53 56.72 56.95 846 -0.42(-0.72%)
Jul 26, 2010 56.51 57.38 56.34 57.37 418,230 +1.02(+1.81%)
Jul 23, 2010 54.99 56.37 54.93 56.35 348,758 +1.33(+2.42%)
Jul 22, 2010 54.24 55.30 54.19 55.02 773 +1.32(+2.46%)
Jul 21, 2010 54.50 54.50 53.40 53.70 446,436 -0.19(-0.35%)
Jul 20, 2010 52.34 53.90 51.66 53.89 386 +0.72(+1.36%)
Jul 19, 2010 52.71 53.22 52.34 53.16 334,054 +0.47(+0.89%)
Jul 16, 2010 52.69 53.43 52.53 52.69 373,986 -0.98(-1.83%)
Jul 15, 2010 54.00 54.19 53.26 53.67 259,204 -0.43(-0.80%)
Jul 14, 2010 53.57 54.10 53.43 54.10 229 +0.11(+0.20%)
Jul 13, 2010 52.78 54.19 52.47 54.00 402 +1.86(+3.56%)
Jul 12, 2010 51.90 52.38 51.71 52.14 221,517 -0.02(-0.03%)
Jul 09, 2010 52.16 52.33 51.83 52.16 156,911 +0.29(+0.55%)
Jul 08, 2010 51.91 52.22 51.11 51.87 466 +0.23(+0.44%)
Jul 07, 2010 50.29 51.67 50.27 51.64 310,715 +1.56(+3.12%)
Jul 06, 2010 50.08 51.09 49.76 50.08 1,690 +0.14(+0.29%)
Jul 02, 2010 49.94 50.94 49.81 49.94 269,611 -0.51(-1.00%)
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.