Skip to main content

Factset Research Systems Inc (NY: FDS )

446.81 -1.47 (-0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 37.51 37.53 36.60 36.70 178,610 -0.94(-2.50%)
Apr 27, 2006 37.25 37.87 36.92 37.64 209,641 +0.28(+0.76%)
Apr 26, 2006 36.91 37.65 36.86 37.36 191,359 +0.48(+1.31%)
Apr 25, 2006 37.00 37.03 36.60 36.87 202,184 -0.12(-0.34%)
Apr 24, 2006 37.46 37.49 36.97 37.00 254,985 -0.57(-1.53%)
Apr 21, 2006 37.72 38.19 37.47 37.57 375,262 +0.19(+0.51%)
Apr 20, 2006 36.71 37.42 36.63 37.38 262,924 +0.69(+1.88%)
Apr 19, 2006 36.47 36.90 36.08 36.69 201,102 +0.16(+0.43%)
Apr 18, 2006 35.50 36.62 35.49 36.53 280,003 +1.03(+2.90%)
Apr 17, 2006 35.92 36.27 35.30 35.50 232,253 -0.42(-1.16%)
Apr 13, 2006 35.99 36.17 35.59 35.92 104,881 -0.07(-0.21%)
Apr 12, 2006 35.63 36.03 35.58 35.99 127,853 +0.38(+1.07%)
Apr 11, 2006 36.33 36.37 35.44 35.61 234,178 -0.67(-1.86%)
Apr 10, 2006 36.13 36.46 35.97 36.28 171,514 +0.22(+0.62%)
Apr 07, 2006 36.42 36.99 35.96 36.06 256,669 -0.18(-0.50%)
Apr 06, 2006 36.17 36.50 35.87 36.24 288,302 -0.40(-1.09%)
Apr 05, 2006 36.17 36.84 35.75 36.64 232,253 +0.22(+0.62%)
Apr 04, 2006 36.37 36.57 36.03 36.42 221,909 +0.24(+0.67%)
Apr 03, 2006 36.75 37.09 35.95 36.17 354,213 -0.70(-1.89%)
Mar 31, 2006 36.39 36.87 36.26 36.87 184,503 +0.42(+1.16%)
Mar 30, 2006 36.68 37.04 36.10 36.45 184,383 -0.27(-0.75%)
Mar 29, 2006 36.29 36.96 36.26 36.72 346,636 +0.50(+1.38%)
Mar 28, 2006 36.26 36.62 35.69 36.22 253,783 -0.16(-0.43%)
Mar 27, 2006 36.19 36.68 35.81 36.38 539,800 +0.06(+0.16%)
Mar 24, 2006 35.88 36.37 35.88 36.32 462,222 +0.13(+0.37%)
Mar 23, 2006 35.75 36.33 35.50 36.19 372,977 +0.27(+0.76%)
Mar 22, 2006 36.03 36.28 35.42 35.92 408,338 -0.09(-0.25%)
Mar 21, 2006 34.67 36.40 34.42 36.01 1,398,694 +2.14(+6.31%)
Mar 20, 2006 34.21 34.67 33.59 33.87 423,613 -0.22(-0.63%)
Mar 17, 2006 33.91 34.21 33.57 34.09 479,782 +0.33(+0.99%)
Mar 16, 2006 33.94 34.09 33.59 33.76 208,799 -0.05(-0.15%)
Mar 15, 2006 33.68 33.81 33.26 33.81 220,586 +0.12(+0.37%)
Mar 14, 2006 33.29 33.74 33.06 33.68 200,741 +0.50(+1.50%)
Mar 13, 2006 33.26 33.65 33.05 33.18 168,386 -0.05(-0.15%)
Mar 10, 2006 32.51 33.31 32.51 33.23 143,610 +0.71(+2.20%)
Mar 09, 2006 32.52 32.75 32.22 32.52 97,303 -0.04(-0.13%)
Mar 08, 2006 32.76 32.88 32.31 32.56 149,142 -0.22(-0.68%)
Mar 07, 2006 32.84 32.84 32.53 32.78 122,441 -0.22(-0.66%)
Mar 06, 2006 32.23 33.18 32.23 33.00 168,627 -0.02(-0.08%)
Mar 03, 2006 33.01 33.32 32.76 33.02 162,132 -0.12(-0.35%)
Mar 02, 2006 33.34 33.36 32.83 33.14 154,675 -0.19(-0.57%)
Mar 01, 2006 32.67 33.41 32.61 33.33 153,953 +0.78(+2.40%)
Feb 28, 2006 33.24 33.22 32.51 32.55 320,897 -0.69(-2.08%)
Feb 27, 2006 33.11 33.76 33.01 33.24 336,894 +0.14(+0.43%)
Feb 24, 2006 32.78 33.40 32.59 33.10 271,584 +0.11(+0.33%)
Feb 23, 2006 32.63 33.22 32.56 32.99 309,230 +0.33(+1.02%)
Feb 22, 2006 32.25 32.82 32.25 32.66 338,698 +0.41(+1.26%)
Feb 21, 2006 32.47 32.82 31.78 32.25 330,158 -0.17(-0.54%)
Feb 17, 2006 32.13 32.51 31.96 32.43 229,848 +0.35(+1.09%)
Feb 16, 2006 31.72 32.20 31.66 32.08 255,707 +0.37(+1.15%)
Feb 15, 2006 31.69 31.93 31.51 31.71 155,397 +0.00(+0.00%)
Feb 14, 2006 31.30 31.84 31.27 31.71 170,792 +0.28(+0.90%)
Feb 13, 2006 31.68 31.91 31.20 31.43 152,269 -0.29(-0.92%)
Feb 10, 2006 31.64 31.91 31.09 31.72 277,838 +0.06(+0.18%)
Feb 09, 2006 31.72 32.23 31.64 31.66 348,079 -0.06(-0.18%)
Feb 08, 2006 31.93 31.93 31.60 31.72 450,795 -0.27(-0.86%)
Feb 07, 2006 32.22 32.29 31.84 31.99 189,194 -0.33(-1.03%)
Feb 06, 2006 32.70 32.70 31.76 32.33 207,236 -0.47(-1.45%)
Feb 03, 2006 32.91 33.04 32.58 32.80 241,033 -0.19(-0.58%)
Feb 02, 2006 33.25 33.25 32.76 32.99 202,785 -0.28(-0.85%)
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.