Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Factset Research Systems Inc (NY: FDS )

404.26 -1.19 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 55.73 56.15 55.38 55.78 2,628 -0.24(-0.43%)
Aug 30, 2010 56.39 56.46 55.85 56.02 313,711 -0.56(-0.99%)
Aug 27, 2010 56.58 56.60 55.57 56.58 422,531 +0.59(+1.06%)
Aug 26, 2010 55.52 56.13 55.43 55.99 1,491 +0.76(+1.38%)
Aug 25, 2010 55.43 55.82 54.68 55.23 1,935 -0.54(-0.97%)
Aug 24, 2010 56.53 56.59 55.76 55.77 1,305 -1.40(-2.46%)
Aug 23, 2010 56.98 57.32 56.62 57.18 401,681 +0.41(+0.72%)
Aug 20, 2010 55.72 56.86 55.55 56.77 275,724 +0.85(+1.51%)
Aug 19, 2010 56.47 56.66 55.74 55.92 988 -0.79(-1.40%)
Aug 18, 2010 57.04 57.11 56.49 56.72 335 -0.32(-0.57%)
Aug 17, 2010 56.91 57.46 56.57 57.04 356 +0.61(+1.08%)
Aug 16, 2010 56.40 56.75 56.19 56.43 258,043 -0.26(-0.47%)
Aug 13, 2010 56.69 57.42 56.63 56.69 391,300 -0.58(-1.02%)
Aug 12, 2010 57.30 57.49 57.00 57.28 337,157 -0.69(-1.19%)
Aug 11, 2010 58.26 58.29 57.62 57.96 583,853 -1.08(-1.83%)
Aug 10, 2010 58.96 59.36 58.51 59.04 230,318 -0.37(-0.62%)
Aug 09, 2010 58.55 59.52 58.02 59.41 327,479 +0.55(+0.94%)
Aug 06, 2010 58.86 58.93 57.25 58.86 382,966 +0.87(+1.50%)
Aug 05, 2010 58.48 58.64 57.91 57.99 282,471 -0.75(-1.27%)
Aug 04, 2010 58.01 58.74 57.95 58.74 977 +0.95(+1.65%)
Aug 03, 2010 57.63 58.15 56.91 57.79 1,859 +0.07(+0.12%)
Aug 02, 2010 57.37 57.74 57.03 57.72 310,858 +1.09(+1.93%)
Jul 30, 2010 56.63 56.81 55.43 56.63 232,675 +0.41(+0.73%)
Jul 29, 2010 57.10 57.10 55.57 56.22 430 -0.35(-0.63%)
Jul 28, 2010 56.57 57.24 56.42 56.57 829 -0.38(-0.66%)
Jul 27, 2010 56.95 57.53 56.72 56.95 846 -0.42(-0.72%)
Jul 26, 2010 56.51 57.38 56.34 57.37 418,230 +1.02(+1.81%)
Jul 23, 2010 54.99 56.37 54.93 56.35 348,758 +1.33(+2.42%)
Jul 22, 2010 54.24 55.30 54.19 55.02 773 +1.32(+2.46%)
Jul 21, 2010 54.50 54.50 53.40 53.70 446,436 -0.19(-0.35%)
Jul 20, 2010 52.34 53.90 51.66 53.89 386 +0.72(+1.36%)
Jul 19, 2010 52.71 53.22 52.34 53.16 334,054 +0.47(+0.89%)
Jul 16, 2010 52.69 53.43 52.53 52.69 373,986 -0.98(-1.83%)
Jul 15, 2010 54.00 54.19 53.26 53.67 259,204 -0.43(-0.80%)
Jul 14, 2010 53.57 54.10 53.43 54.10 229 +0.11(+0.20%)
Jul 13, 2010 52.78 54.19 52.47 54.00 402 +1.86(+3.56%)
Jul 12, 2010 51.90 52.38 51.71 52.14 221,517 -0.02(-0.03%)
Jul 09, 2010 52.16 52.33 51.83 52.16 156,911 +0.29(+0.55%)
Jul 08, 2010 51.91 52.22 51.11 51.87 466 +0.23(+0.44%)
Jul 07, 2010 50.29 51.67 50.27 51.64 310,715 +1.56(+3.12%)
Jul 06, 2010 50.08 51.09 49.76 50.08 1,690 +0.14(+0.29%)
Jul 02, 2010 49.94 50.94 49.81 49.94 269,611 -0.51(-1.00%)
Jul 01, 2010 50.50 50.60 49.32 50.44 401,064 -0.14(-0.27%)
Jun 30, 2010 51.19 51.67 50.47 50.58 486,774 -0.82(-1.59%)
Jun 29, 2010 51.39 52.81 51.11 51.39 695 -1.80(-3.39%)
Jun 25, 2010 53.20 53.28 51.53 53.20 804,300 +1.48(+2.86%)
Jun 24, 2010 52.31 52.67 51.55 51.72 144 -0.94(-1.78%)
Jun 23, 2010 52.95 52.99 51.99 52.65 434,719 -0.17(-0.33%)
Jun 22, 2010 54.21 54.56 52.78 52.83 362 -1.43(-2.64%)
Jun 21, 2010 54.39 54.96 54.01 54.26 556,845 +0.39(+0.73%)
Jun 18, 2010 53.87 54.49 53.78 53.87 422,500 -0.14(-0.27%)
Jun 17, 2010 54.04 54.44 53.74 54.01 384,857 -0.03(-0.06%)
Jun 16, 2010 53.80 54.50 53.77 54.04 460,656 +0.23(+0.43%)
Jun 15, 2010 51.81 53.94 51.81 53.81 1,196 +1.65(+3.17%)
Jun 14, 2010 51.86 52.41 51.73 52.16 674,960 +0.50(+0.96%)
Jun 11, 2010 50.47 51.67 50.46 51.66 316,646 +0.72(+1.41%)
Jun 10, 2010 50.64 50.96 50.37 50.94 560 +1.07(+2.15%)
Jun 09, 2010 50.16 50.56 49.66 49.87 436,148 +0.21(+0.43%)
Jun 08, 2010 50.06 50.19 48.99 49.66 237 -0.27(-0.54%)
Jun 07, 2010 51.69 51.71 49.90 49.93 462,534 -1.76(-3.40%)
Jun 04, 2010 51.69 52.76 51.42 51.69 818,833 -0.66(-1.27%)
Jun 03, 2010 51.54 52.37 51.34 52.35 566,608 +0.71(+1.37%)
Jun 02, 2010 51.16 51.64 50.50 51.64 1,838 +0.75(+1.47%)
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.