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 (%)
Feb 29, 2008 40.08 40.08 39.10 39.23 456,506 -0.66(-1.64%)
Feb 28, 2008 40.46 40.48 39.66 39.88 482,828 -0.63(-1.56%)
Feb 27, 2008 40.17 40.72 39.93 40.52 402,379 +0.04(+0.09%)
Feb 26, 2008 39.19 40.86 39.01 40.48 603,442 +1.29(+3.29%)
Feb 25, 2008 38.95 39.24 38.51 39.19 354,942 +0.15(+0.38%)
Feb 22, 2008 39.20 39.26 38.26 39.04 600,919 +0.08(+0.21%)
Feb 21, 2008 38.76 39.00 38.38 38.96 818,276 +0.57(+1.48%)
Feb 20, 2008 38.08 38.44 37.44 38.39 700,532 +0.28(+0.72%)
Feb 19, 2008 39.52 39.52 37.86 38.12 905,599 -0.71(-1.82%)
Feb 18, 2008 38.84 39.07 38.25 38.82 0 +0.00(+0.00%)
Feb 15, 2008 38.84 39.07 38.25 38.82 837,033 +0.20(+0.52%)
Feb 14, 2008 38.68 38.74 38.29 38.62 590,245 +0.01(+0.02%)
Feb 13, 2008 38.48 38.70 37.86 38.62 787,488 +0.16(+0.43%)
Feb 12, 2008 38.75 39.08 38.06 38.45 1,032,636 +0.00(+0.00%)
Feb 11, 2008 38.65 38.81 38.27 38.45 988,441 -0.34(-0.88%)
Feb 08, 2008 38.20 39.38 38.08 38.79 871,688 +0.24(+0.62%)
Feb 07, 2008 38.70 38.89 38.14 38.56 709,676 -0.13(-0.35%)
Feb 06, 2008 40.30 40.65 38.55 38.69 986,472 -1.58(-3.92%)
Feb 05, 2008 41.53 41.53 39.73 40.27 565,481 -1.51(-3.60%)
Feb 04, 2008 42.15 42.31 41.57 41.78 600,362 +0.16(+0.38%)
Feb 01, 2008 42.41 42.41 41.26 41.62 708,911 -0.14(-0.34%)
Jan 31, 2008 40.75 42.01 40.09 41.76 810,529 +0.81(+1.98%)
Jan 30, 2008 42.31 42.31 40.53 40.95 887,778 -1.04(-2.47%)
Jan 29, 2008 42.35 42.35 41.34 41.98 462,565 +0.18(+0.43%)
Jan 28, 2008 42.36 42.59 41.56 41.81 904,196 -0.16(-0.39%)
Jan 25, 2008 41.12 42.39 41.12 41.97 1,214,627 +0.85(+2.07%)
Jan 24, 2008 39.88 41.36 39.71 41.12 877,492 +1.61(+4.07%)
Jan 23, 2008 38.06 39.84 37.42 39.51 853,069 +0.95(+2.47%)
Jan 22, 2008 38.38 38.99 37.26 38.56 1,054,601 -0.19(-0.50%)
Jan 21, 2008 38.74 39.55 38.21 38.75 0 +0.00(+0.00%)
Jan 18, 2008 38.74 39.55 38.21 38.75 943,178 +0.15(+0.39%)
Jan 17, 2008 39.79 39.79 38.23 38.60 1,045,234 -0.66(-1.69%)
Jan 16, 2008 38.99 39.88 38.56 39.26 1,069,456 -0.34(-0.87%)
Jan 15, 2008 39.43 39.86 38.90 39.61 874,137 +0.23(+0.59%)
Jan 14, 2008 39.95 39.95 38.94 39.38 701,564 +0.16(+0.40%)
Jan 11, 2008 39.52 39.52 38.62 39.22 697,476 -0.21(-0.53%)
Jan 10, 2008 38.90 39.89 38.38 39.43 670,457 +0.63(+1.61%)
Jan 09, 2008 39.63 39.63 38.24 38.80 871,453 -0.43(-1.10%)
Jan 08, 2008 39.56 40.08 39.20 39.23 1,150,050 +0.14(+0.36%)
Jan 07, 2008 40.09 40.09 38.55 39.09 952,789 -0.57(-1.45%)
Jan 04, 2008 40.95 40.99 39.41 39.67 1,027,957 -1.38(-3.36%)
Jan 03, 2008 41.42 41.42 40.78 41.05 506,983 +0.02(+0.05%)
Jan 02, 2008 41.26 41.97 40.55 41.02 768,929 -0.48(-1.17%)
Jan 01, 2008 41.81 42.12 41.19 41.51 0 +0.00(+0.00%)
Dec 31, 2007 41.81 42.12 41.19 41.51 458,494 -0.60(-1.42%)
Dec 28, 2007 41.57 42.22 41.57 42.10 409,482 +0.33(+0.78%)
Dec 27, 2007 43.23 43.23 41.62 41.78 425,930 -1.72(-3.96%)
Dec 26, 2007 43.11 43.83 42.56 43.50 592,599 +0.17(+0.40%)
Dec 24, 2007 43.85 43.85 42.39 43.33 321,616 -0.06(-0.14%)
Dec 21, 2007 42.96 43.66 42.68 43.39 956,727 +0.41(+0.95%)
Dec 20, 2007 43.59 43.59 42.24 42.98 927,009 +0.27(+0.63%)
Dec 19, 2007 44.11 45.03 41.29 42.71 1,412,705 -1.48(-3.36%)
Dec 18, 2007 47.60 47.65 42.60 44.19 1,765,677 -2.51(-5.38%)
Dec 17, 2007 48.25 48.25 46.70 46.70 733,100 -1.85(-3.81%)
Dec 14, 2007 49.09 49.09 48.31 48.55 436,397 -0.63(-1.29%)
Dec 13, 2007 48.59 49.18 48.27 49.18 859,443 +0.45(+0.92%)
Dec 12, 2007 49.11 49.84 48.18 48.74 876,553 +0.42(+0.88%)
Dec 11, 2007 48.73 49.29 47.89 48.31 572,872 -0.22(-0.45%)
Dec 10, 2007 47.77 48.77 47.45 48.53 624,000 +0.70(+1.46%)
Dec 07, 2007 47.56 49.04 47.36 47.83 904,735 +0.43(+0.91%)
Dec 06, 2007 48.29 48.57 47.32 47.39 690,023 -1.08(-2.23%)
Dec 05, 2007 49.58 49.76 47.98 48.47 465,860 -0.48(-0.99%)
Dec 04, 2007 47.48 49.44 46.79 48.96 808,919 +1.73(+3.66%)
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.