Skip to main content

Factset Research Systems Inc (NY: FDS )

469.48 +22.67 (+5.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 58.23 59.03 58.04 58.23 569,541 -1.04(-1.75%)
May 27, 2010 57.96 59.27 57.96 59.27 545,650 +2.11(+3.68%)
May 26, 2010 57.60 58.87 56.86 57.16 833,827 -0.48(-0.83%)
May 25, 2010 57.99 57.99 56.59 57.64 751 -0.84(-1.44%)
May 24, 2010 58.58 59.79 58.30 58.48 520,911 -0.43(-0.72%)
May 21, 2010 57.01 58.92 56.98 58.91 659,101 +0.84(+1.45%)
May 20, 2010 58.76 59.44 58.07 58.07 564,194 -2.92(-4.78%)
May 19, 2010 61.19 61.87 60.59 60.98 228,433 -0.56(-0.91%)
May 18, 2010 63.46 63.67 61.45 61.54 136 -1.32(-2.10%)
May 17, 2010 62.70 63.46 61.72 62.87 327,477 +0.24(+0.38%)
May 14, 2010 62.63 64.02 62.33 62.63 421,187 -1.10(-1.73%)
May 13, 2010 63.40 64.24 63.14 63.73 402,201 +0.36(+0.57%)
May 12, 2010 62.16 63.46 62.09 63.37 285,223 +1.30(+2.10%)
May 11, 2010 62.59 62.81 61.95 62.07 179 -0.58(-0.93%)
May 10, 2010 61.83 62.65 61.79 62.65 657,737 +2.47(+4.11%)
May 07, 2010 61.40 61.92 59.38 60.17 772,201 -1.36(-2.22%)
May 06, 2010 62.89 63.68 58.75 61.54 568,753 -1.96(-3.09%)
May 05, 2010 63.38 63.77 62.98 63.50 399,917 -0.26(-0.41%)
May 04, 2010 64.61 64.95 63.55 63.76 332,028 -1.65(-2.52%)
May 03, 2010 64.50 65.45 64.50 65.41 229,851 +1.26(+1.97%)
Apr 30, 2010 63.96 64.86 63.85 64.15 388,403 +0.25(+0.39%)
Apr 29, 2010 64.15 64.55 63.48 63.90 411,667 -0.04(-0.07%)
Apr 28, 2010 65.24 65.28 63.69 63.94 574,089 -0.95(-1.46%)
Apr 27, 2010 65.22 66.00 64.69 64.89 275,160 -0.72(-1.09%)
Apr 26, 2010 65.16 66.21 65.16 65.60 256,299 +0.27(+0.42%)
Apr 23, 2010 64.69 65.53 64.69 65.33 186,550 +0.38(+0.58%)
Apr 22, 2010 64.56 64.96 63.92 64.96 391,053 +0.17(+0.26%)
Apr 21, 2010 64.78 65.16 64.19 64.79 934 +0.21(+0.33%)
Apr 20, 2010 64.09 64.76 64.03 64.57 171,218 +0.90(+1.42%)
Apr 19, 2010 63.29 63.94 63.07 63.67 502,932 +0.09(+0.13%)
Apr 16, 2010 64.32 64.64 63.46 63.58 460,550 -0.87(-1.35%)
Apr 15, 2010 64.51 65.12 64.42 64.45 288,986 -0.34(-0.53%)
Apr 14, 2010 64.39 64.79 64.35 64.79 158,678 +0.46(+0.72%)
Apr 13, 2010 64.22 64.38 63.94 64.33 150,414 -0.03(-0.04%)
Apr 12, 2010 64.10 64.36 63.70 64.36 145,897 +0.44(+0.69%)
Apr 09, 2010 63.70 63.92 63.22 63.92 315,422 +0.26(+0.42%)
Apr 08, 2010 63.84 63.85 63.04 63.65 210,403 -0.38(-0.59%)
Apr 07, 2010 63.60 64.08 63.32 64.03 451,828 +0.39(+0.62%)
Apr 06, 2010 63.38 63.81 63.21 63.63 253,762 +0.18(+0.28%)
Apr 05, 2010 62.62 63.68 62.51 63.46 201,573 +0.69(+1.10%)
Apr 01, 2010 62.96 62.76 62.76 62.76 221,863 +0.20(+0.31%)
Mar 31, 2010 62.40 63.11 62.40 62.57 313,304 +0.10(+0.16%)
Mar 30, 2010 62.09 62.68 62.03 62.47 272,835 +0.23(+0.37%)
Mar 29, 2010 61.73 62.56 61.70 62.24 291,722 +0.49(+0.80%)
Mar 26, 2010 61.84 62.02 61.17 61.74 327,689 +0.15(+0.24%)
Mar 25, 2010 62.04 62.79 61.57 61.60 481,835 -0.40(-0.65%)
Mar 24, 2010 62.31 62.67 61.37 62.00 673,666 -0.72(-1.16%)
Mar 23, 2010 62.15 62.94 61.95 62.72 705,229 +0.44(+0.71%)
Mar 22, 2010 61.50 62.35 61.24 62.28 607,282 +0.35(+0.56%)
Mar 19, 2010 63.75 63.86 61.83 61.93 992,797 -2.07(-3.24%)
Mar 18, 2010 65.05 65.21 63.81 64.00 540,248 -0.96(-1.47%)
Mar 17, 2010 63.32 65.05 63.32 64.96 642,595 +1.94(+3.09%)
Mar 16, 2010 61.65 63.86 61.54 63.01 689,001 +1.94(+3.17%)
Mar 15, 2010 60.78 61.17 60.71 61.08 507,913 +0.38(+0.62%)
Mar 12, 2010 60.97 60.97 59.73 60.70 727,609 -0.20(-0.32%)
Mar 11, 2010 60.65 60.97 60.14 60.90 314,476 +0.21(+0.35%)
Mar 10, 2010 60.39 60.85 60.18 60.68 375,351 +0.14(+0.23%)
Mar 09, 2010 59.60 60.92 59.38 60.55 253,647 +0.64(+1.07%)
Mar 08, 2010 59.76 60.38 59.61 59.91 208,863 -0.04(-0.07%)
Mar 05, 2010 59.11 60.03 59.11 59.95 252,034 +1.10(+1.87%)
Mar 04, 2010 59.58 59.60 58.71 58.85 308,087 -0.43(-0.73%)
Mar 03, 2010 58.87 59.58 58.66 59.28 350,498 +0.64(+1.09%)
Mar 02, 2010 57.69 58.77 57.69 58.65 379,783 +1.00(+1.73%)
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.