Skip to main content

Factset Research Systems Inc (NY: FDS )

457.26 +10.45 (+2.34%)
Streaming Delayed Price Updated: 10:29 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 37.51 37.53 36.60 36.70 178,594 -0.94(-2.50%)
Apr 27, 2006 37.25 37.87 36.93 37.64 209,623 +0.28(+0.76%)
Apr 26, 2006 36.92 37.66 36.86 37.36 191,342 +0.48(+1.31%)
Apr 25, 2006 37.00 37.03 36.60 36.88 202,166 -0.12(-0.34%)
Apr 24, 2006 37.46 37.49 36.98 37.00 254,963 -0.57(-1.53%)
Apr 21, 2006 37.72 38.19 37.48 37.58 375,228 +0.19(+0.51%)
Apr 20, 2006 36.71 37.43 36.64 37.38 262,900 +0.69(+1.88%)
Apr 19, 2006 36.47 36.90 36.09 36.69 201,084 +0.16(+0.43%)
Apr 18, 2006 35.50 36.62 35.50 36.54 279,978 +1.03(+2.90%)
Apr 17, 2006 35.92 36.27 35.31 35.50 232,232 -0.42(-1.16%)
Apr 13, 2006 36.00 36.17 35.60 35.92 104,871 -0.07(-0.21%)
Apr 12, 2006 35.63 36.04 35.58 36.00 127,842 +0.38(+1.07%)
Apr 11, 2006 36.34 36.37 35.45 35.61 234,157 -0.67(-1.86%)
Apr 10, 2006 36.13 36.46 35.97 36.29 171,498 +0.22(+0.62%)
Apr 07, 2006 36.42 36.99 35.96 36.06 256,646 -0.18(-0.50%)
Apr 06, 2006 36.17 36.50 35.87 36.24 288,276 -0.40(-1.09%)
Apr 05, 2006 36.17 36.84 35.75 36.64 232,232 +0.22(+0.62%)
Apr 04, 2006 36.37 36.58 36.03 36.42 221,890 +0.24(+0.67%)
Apr 03, 2006 36.75 37.09 35.95 36.18 354,182 -0.70(-1.89%)
Mar 31, 2006 36.39 36.88 36.26 36.88 184,487 +0.42(+1.16%)
Mar 30, 2006 36.69 37.04 36.10 36.45 184,367 -0.27(-0.75%)
Mar 29, 2006 36.29 36.97 36.26 36.73 346,605 +0.50(+1.38%)
Mar 28, 2006 36.26 36.62 35.70 36.23 253,760 -0.16(-0.43%)
Mar 27, 2006 36.19 36.69 35.81 36.39 539,752 +0.06(+0.16%)
Mar 24, 2006 35.88 36.38 35.88 36.33 462,180 +0.13(+0.37%)
Mar 23, 2006 35.75 36.34 35.50 36.19 372,943 +0.27(+0.76%)
Mar 22, 2006 36.04 36.29 35.42 35.92 408,301 -0.09(-0.25%)
Mar 21, 2006 34.67 36.40 34.42 36.01 1,398,569 +2.14(+6.31%)
Mar 20, 2006 34.22 34.67 33.59 33.88 423,575 -0.22(-0.63%)
Mar 17, 2006 33.91 34.22 33.58 34.09 479,739 +0.33(+0.99%)
Mar 16, 2006 33.94 34.09 33.59 33.76 208,781 -0.05(-0.15%)
Mar 15, 2006 33.68 33.81 33.26 33.81 220,567 +0.12(+0.37%)
Mar 14, 2006 33.29 33.74 33.06 33.68 200,723 +0.50(+1.50%)
Mar 13, 2006 33.26 33.65 33.05 33.18 168,371 -0.05(-0.15%)
Mar 10, 2006 32.51 33.31 32.51 33.23 143,597 +0.72(+2.20%)
Mar 09, 2006 32.52 32.75 32.22 32.52 97,294 -0.04(-0.13%)
Mar 08, 2006 32.76 32.89 32.31 32.56 149,129 -0.22(-0.68%)
Mar 07, 2006 32.84 32.84 32.54 32.79 122,430 -0.22(-0.65%)
Mar 06, 2006 32.24 33.18 32.24 33.00 168,612 -0.02(-0.08%)
Mar 03, 2006 33.01 33.33 32.76 33.03 162,118 -0.12(-0.35%)
Mar 02, 2006 33.34 33.37 32.84 33.14 154,661 -0.19(-0.57%)
Mar 01, 2006 32.68 33.42 32.61 33.33 153,940 +0.78(+2.40%)
Feb 28, 2006 33.24 33.22 32.51 32.55 320,868 -0.69(-2.08%)
Feb 27, 2006 33.11 33.76 33.01 33.24 336,864 +0.14(+0.43%)
Feb 24, 2006 32.79 33.40 32.59 33.10 271,559 +0.11(+0.33%)
Feb 23, 2006 32.64 33.22 32.56 32.99 309,202 +0.33(+1.02%)
Feb 22, 2006 32.25 32.82 32.25 32.66 338,668 +0.41(+1.26%)
Feb 21, 2006 32.47 32.82 31.78 32.25 330,129 -0.17(-0.54%)
Feb 17, 2006 32.14 32.52 31.96 32.43 229,827 +0.35(+1.09%)
Feb 16, 2006 31.72 32.20 31.66 32.08 255,684 +0.37(+1.15%)
Feb 15, 2006 31.69 31.94 31.51 31.71 155,383 +0.00(+0.00%)
Feb 14, 2006 31.31 31.85 31.27 31.71 170,777 +0.28(+0.90%)
Feb 13, 2006 31.68 31.91 31.21 31.43 152,256 -0.29(-0.92%)
Feb 10, 2006 31.64 31.91 31.10 31.72 277,813 +0.06(+0.18%)
Feb 09, 2006 31.72 32.23 31.64 31.66 348,048 -0.06(-0.18%)
Feb 08, 2006 31.93 31.93 31.61 31.72 450,755 -0.27(-0.86%)
Feb 07, 2006 32.22 32.30 31.84 32.00 189,177 -0.33(-1.03%)
Feb 06, 2006 32.70 32.70 31.76 32.33 207,217 -0.47(-1.45%)
Feb 03, 2006 32.91 33.04 32.58 32.80 241,012 -0.19(-0.58%)
Feb 02, 2006 33.25 33.25 32.76 32.99 202,767 -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.