Skip to main content

Factset Research Systems Inc (NY: FDS )

454.39 +7.01 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 46.40 46.48 45.95 45.95 539,020 -0.78(-1.68%)
Apr 27, 2007 46.67 46.90 46.41 46.74 372,103 +0.03(+0.06%)
Apr 26, 2007 46.51 46.82 46.37 46.71 364,474 +0.16(+0.35%)
Apr 25, 2007 45.92 46.63 45.58 46.54 375,851 +0.54(+1.17%)
Apr 24, 2007 46.31 46.31 45.87 46.01 294,069 -0.34(-0.73%)
Apr 23, 2007 45.71 46.40 45.69 46.34 319,099 +0.51(+1.11%)
Apr 20, 2007 46.02 46.09 45.57 45.83 316,556 +0.23(+0.51%)
Apr 19, 2007 45.95 45.97 45.54 45.60 396,732 -0.64(-1.39%)
Apr 18, 2007 46.39 46.41 46.02 46.25 429,659 -0.15(-0.32%)
Apr 17, 2007 45.87 46.64 45.85 46.40 506,088 +0.30(+0.65%)
Apr 16, 2007 45.20 46.19 44.99 46.10 595,767 +0.75(+1.66%)
Apr 13, 2007 45.47 45.68 44.96 45.34 424,774 -0.28(-0.62%)
Apr 12, 2007 45.40 45.63 44.91 45.63 304,509 +0.04(+0.10%)
Apr 11, 2007 45.87 45.87 45.25 45.58 397,000 -0.60(-1.29%)
Apr 10, 2007 46.66 46.66 45.98 46.18 349,081 -0.48(-1.02%)
Apr 09, 2007 46.69 46.73 46.22 46.66 459,106 -0.03(-0.06%)
Apr 05, 2007 46.69 47.00 46.32 46.69 192,209 -0.13(-0.29%)
Apr 04, 2007 46.99 47.20 46.56 46.82 343,058 -0.20(-0.43%)
Apr 03, 2007 46.51 47.26 46.51 47.02 539,952 +0.61(+1.30%)
Apr 02, 2007 46.90 47.05 46.31 46.42 520,945 -0.54(-1.15%)
Mar 30, 2007 47.07 47.21 46.51 46.96 501,403 -0.02(-0.05%)
Mar 29, 2007 46.60 47.27 46.25 46.98 692,541 +0.82(+1.78%)
Mar 28, 2007 46.99 46.99 46.05 46.16 799,755 -0.87(-1.84%)
Mar 27, 2007 47.73 47.73 46.90 47.02 659,212 -0.91(-1.90%)
Mar 26, 2007 48.34 48.75 47.64 47.93 829,604 -1.11(-2.25%)
Mar 23, 2007 49.24 49.31 48.49 49.04 541,290 -0.28(-0.56%)
Mar 22, 2007 49.48 49.69 48.34 49.32 605,806 +0.12(+0.24%)
Mar 21, 2007 48.52 49.58 47.95 49.20 857,177 +0.86(+1.78%)
Mar 20, 2007 50.24 50.90 46.99 48.34 2,422,557 +0.00(+0.00%)
Mar 19, 2007 49.74 49.79 47.93 48.34 1,201,708 -1.40(-2.82%)
Mar 16, 2007 49.97 50.02 49.40 49.74 562,974 -0.12(-0.24%)
Mar 15, 2007 49.08 49.93 49.02 49.86 503,143 +0.90(+1.85%)
Mar 14, 2007 48.74 49.13 48.08 48.96 580,508 +0.22(+0.44%)
Mar 13, 2007 49.27 49.12 48.46 48.74 421,494 -0.53(-1.08%)
Mar 12, 2007 48.85 49.59 48.00 49.27 1,010,837 +1.97(+4.17%)
Mar 09, 2007 47.59 47.78 46.78 47.30 322,043 +0.02(+0.05%)
Mar 08, 2007 46.69 47.70 46.56 47.28 581,312 +0.84(+1.82%)
Mar 07, 2007 46.31 46.66 45.97 46.43 494,041 +0.16(+0.34%)
Mar 06, 2007 45.35 46.52 45.35 46.28 557,620 +1.17(+2.58%)
Mar 05, 2007 44.64 45.35 44.08 45.11 605,807 -0.04(-0.10%)
Mar 02, 2007 44.74 45.27 44.36 45.15 526,299 +0.33(+0.73%)
Mar 01, 2007 44.73 45.12 43.96 44.83 394,576 -0.64(-1.41%)
Feb 28, 2007 44.53 45.57 44.00 45.47 657,205 +0.84(+1.89%)
Feb 27, 2007 45.57 45.81 44.46 44.62 641,410 -1.54(-3.33%)
Feb 26, 2007 46.87 46.94 46.07 46.16 297,013 -0.57(-1.22%)
Feb 23, 2007 46.86 46.86 46.32 46.73 385,221 -0.10(-0.21%)
Feb 22, 2007 47.22 47.52 46.58 46.83 274,125 -0.43(-0.90%)
Feb 21, 2007 46.67 47.43 46.65 47.25 575,824 +0.52(+1.10%)
Feb 20, 2007 46.15 46.80 45.83 46.74 237,316 +0.62(+1.34%)
Feb 16, 2007 45.66 46.51 45.63 46.12 564,714 +0.41(+0.90%)
Feb 15, 2007 44.83 45.82 44.65 45.71 334,625 +0.81(+1.81%)
Feb 14, 2007 44.53 45.29 44.50 44.89 333,480 +0.46(+1.03%)
Feb 13, 2007 43.93 44.53 43.74 44.44 405,672 +0.33(+0.75%)
Feb 12, 2007 44.25 44.54 44.04 44.11 257,046 -0.19(-0.42%)
Feb 09, 2007 44.74 44.85 44.19 44.30 216,436 -0.45(-1.00%)
Feb 08, 2007 44.67 44.94 44.58 44.74 241,064 -0.19(-0.43%)
Feb 07, 2007 44.38 45.08 44.27 44.94 366,348 +0.51(+1.14%)
Feb 06, 2007 44.12 44.48 44.04 44.43 237,048 +0.25(+0.57%)
Feb 05, 2007 44.17 44.56 44.08 44.18 225,136 -0.18(-0.40%)
Feb 02, 2007 43.59 44.56 43.59 44.36 487,750 +0.11(+0.25%)
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.