Skip to main content

Factset Research Systems Inc (NY: FDS )

409.93 -0.17 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 40.76 42.02 40.09 41.76 810,457 +0.81(+1.98%)
Jan 30, 2008 42.32 42.32 40.53 40.95 887,699 -1.04(-2.47%)
Jan 29, 2008 42.35 42.35 41.34 41.99 462,524 +0.18(+0.43%)
Jan 28, 2008 42.37 42.59 41.56 41.81 904,116 -0.16(-0.39%)
Jan 25, 2008 41.12 42.40 41.12 41.97 1,214,518 +0.85(+2.07%)
Jan 24, 2008 39.88 41.36 39.71 41.12 877,414 +1.61(+4.07%)
Jan 23, 2008 38.06 39.84 37.43 39.51 852,993 +0.95(+2.47%)
Jan 22, 2008 38.39 38.99 37.26 38.56 1,054,507 -0.19(-0.50%)
Jan 21, 2008 38.75 39.55 38.21 38.75 0 +0.00(+0.00%)
Jan 18, 2008 38.75 39.55 38.21 38.75 943,094 +0.15(+0.39%)
Jan 17, 2008 39.80 39.80 38.23 38.60 1,045,141 -0.66(-1.69%)
Jan 16, 2008 38.99 39.89 38.56 39.27 1,069,361 -0.34(-0.87%)
Jan 15, 2008 39.43 39.86 38.90 39.61 874,059 +0.23(+0.59%)
Jan 14, 2008 39.95 39.95 38.95 39.38 701,501 +0.16(+0.40%)
Jan 11, 2008 39.52 39.53 38.62 39.22 697,414 -0.21(-0.53%)
Jan 10, 2008 38.90 39.89 38.38 39.43 670,397 +0.63(+1.61%)
Jan 09, 2008 39.63 39.63 38.25 38.81 871,375 -0.43(-1.10%)
Jan 08, 2008 39.57 40.08 39.20 39.24 1,149,947 +0.14(+0.36%)
Jan 07, 2008 40.09 40.09 38.55 39.10 952,704 -0.57(-1.45%)
Jan 04, 2008 40.95 41.00 39.41 39.67 1,027,865 -1.38(-3.36%)
Jan 03, 2008 41.42 41.42 40.79 41.05 506,938 +0.02(+0.05%)
Jan 02, 2008 41.26 41.98 40.56 41.03 768,861 -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 41.51 458,453 -0.60(-1.42%)
Dec 28, 2007 41.57 42.23 41.57 42.11 409,446 +0.33(+0.78%)
Dec 27, 2007 43.23 43.23 41.62 41.78 425,892 -1.72(-3.96%)
Dec 26, 2007 43.11 43.84 42.56 43.50 592,546 +0.17(+0.40%)
Dec 24, 2007 43.85 43.85 42.39 43.33 321,587 -0.06(-0.14%)
Dec 21, 2007 42.96 43.66 42.68 43.39 956,641 +0.41(+0.95%)
Dec 20, 2007 43.59 43.59 42.24 42.98 926,927 +0.27(+0.63%)
Dec 19, 2007 44.11 45.04 41.29 42.71 1,412,579 -1.48(-3.36%)
Dec 18, 2007 47.61 47.65 42.61 44.19 1,765,519 -2.51(-5.38%)
Dec 17, 2007 48.26 48.26 46.71 46.71 733,034 -1.85(-3.81%)
Dec 14, 2007 49.09 49.09 48.32 48.55 436,358 -0.63(-1.29%)
Dec 13, 2007 48.59 49.19 48.27 49.19 859,366 +0.45(+0.92%)
Dec 12, 2007 49.11 49.84 48.18 48.74 876,474 +0.42(+0.88%)
Dec 11, 2007 48.73 49.30 47.89 48.32 572,821 -0.22(-0.45%)
Dec 10, 2007 47.77 48.78 47.46 48.53 623,944 +0.70(+1.46%)
Dec 07, 2007 47.56 49.05 47.37 47.83 904,654 +0.43(+0.91%)
Dec 06, 2007 48.29 48.58 47.32 47.40 689,962 -1.08(-2.23%)
Dec 05, 2007 49.58 49.76 47.98 48.48 465,818 -0.48(-0.99%)
Dec 04, 2007 47.48 49.45 46.79 48.96 808,847 +1.73(+3.66%)
Dec 03, 2007 47.10 47.79 46.58 47.23 397,177 +0.52(+1.12%)
Nov 30, 2007 47.64 47.77 46.29 46.71 341,894 -0.13(-0.29%)
Nov 29, 2007 47.61 47.61 46.24 46.85 334,662 -0.37(-0.77%)
Nov 28, 2007 44.45 47.76 44.45 47.21 592,547 +2.52(+5.64%)
Nov 27, 2007 45.64 45.66 44.45 44.69 678,395 -0.23(-0.51%)
Nov 26, 2007 45.25 45.76 44.53 44.92 589,218 +0.19(+0.43%)
Nov 23, 2007 43.93 45.17 43.93 44.73 238,179 +0.70(+1.59%)
Nov 21, 2007 45.24 45.24 43.87 44.03 608,259 -1.09(-2.41%)
Nov 20, 2007 46.21 46.75 44.46 45.12 668,627 -1.10(-2.37%)
Nov 19, 2007 47.70 47.77 45.89 46.21 728,874 -1.56(-3.26%)
Nov 16, 2007 47.41 47.97 47.16 47.77 507,742 +0.07(+0.14%)
Nov 15, 2007 47.70 48.42 47.43 47.70 550,413 +0.13(+0.27%)
Nov 14, 2007 47.88 48.51 47.58 47.58 638,168 -0.22(-0.47%)
Nov 13, 2007 46.30 47.93 45.92 47.80 533,641 +1.41(+3.04%)
Nov 12, 2007 47.17 47.67 46.36 46.39 384,967 -0.80(-1.69%)
Nov 09, 2007 47.92 48.39 46.94 47.19 856,884 -1.06(-2.19%)
Nov 08, 2007 48.64 48.89 47.28 48.25 848,405 -0.74(-1.51%)
Nov 07, 2007 50.14 50.14 48.67 48.99 507,206 -1.12(-2.23%)
Nov 06, 2007 50.79 51.24 49.84 50.10 532,701 -0.57(-1.12%)
Nov 05, 2007 51.42 51.42 49.94 50.67 334,065 -0.95(-1.83%)
Nov 02, 2007 51.35 52.53 50.49 51.62 450,850 +0.72(+1.42%)
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.