Skip to main content

Factset Research Systems Inc (NY: FDS )

407.17 +0.44 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 38.43 38.50 37.80 37.93 221,419 -0.49(-1.28%)
Oct 30, 2006 38.53 38.79 38.23 38.42 302,740 -0.10(-0.27%)
Oct 27, 2006 38.75 39.07 38.50 38.53 257,249 -0.40(-1.03%)
Oct 26, 2006 38.53 38.99 38.34 38.93 287,979 +0.51(+1.32%)
Oct 25, 2006 38.00 38.54 37.98 38.42 321,528 +0.41(+1.08%)
Oct 24, 2006 37.66 38.14 37.57 38.01 285,832 +0.28(+0.73%)
Oct 23, 2006 37.24 37.74 37.24 37.74 208,671 +0.35(+0.94%)
Oct 20, 2006 37.71 37.71 37.04 37.39 338,570 -0.37(-0.97%)
Oct 19, 2006 37.93 38.18 37.66 37.75 217,527 -0.28(-0.73%)
Oct 18, 2006 38.08 38.56 37.79 38.03 322,467 -0.06(-0.16%)
Oct 17, 2006 37.89 38.15 37.37 38.09 380,975 +0.09(+0.24%)
Oct 16, 2006 37.88 38.38 37.87 38.00 135,133 +0.13(+0.33%)
Oct 13, 2006 38.15 38.15 37.73 37.87 293,078 -0.31(-0.82%)
Oct 12, 2006 37.61 38.28 37.61 38.18 427,943 +0.68(+1.81%)
Oct 11, 2006 37.81 37.90 37.27 37.51 248,526 -0.42(-1.10%)
Oct 10, 2006 37.97 38.08 37.64 37.92 321,393 -0.10(-0.25%)
Oct 09, 2006 37.21 38.13 36.97 38.02 369,032 +0.80(+2.16%)
Oct 06, 2006 37.51 37.51 37.00 37.21 219,272 -0.38(-1.01%)
Oct 05, 2006 37.07 37.66 37.05 37.59 506,044 +0.38(+1.02%)
Oct 04, 2006 36.18 37.26 35.87 37.21 503,092 +0.93(+2.57%)
Oct 03, 2006 36.40 36.46 36.03 36.28 324,882 -0.03(-0.08%)
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.