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, 2008 28.55 29.30 28.26 28.91 1,232,432 +0.64(+2.27%)
Oct 30, 2008 28.12 29.79 27.45 28.27 1,265,624 +0.80(+2.90%)
Oct 29, 2008 28.72 28.72 26.87 27.47 1,701,417 -0.02(-0.08%)
Oct 28, 2008 26.08 27.58 25.07 27.49 1,554,973 +2.09(+8.25%)
Oct 27, 2008 26.21 26.78 25.40 25.40 1,191,277 -1.28(-4.80%)
Oct 24, 2008 25.16 27.36 23.85 26.68 1,447,161 -0.63(-2.32%)
Oct 23, 2008 28.94 29.24 26.78 27.31 1,963,825 -1.52(-5.27%)
Oct 22, 2008 29.48 29.48 28.29 28.83 1,612,280 -0.92(-3.11%)
Oct 21, 2008 30.90 31.97 29.56 29.76 1,512,344 -1.71(-5.45%)
Oct 20, 2008 31.67 31.90 30.45 31.47 1,261,015 +0.28(+0.91%)
Oct 17, 2008 30.62 32.94 30.08 31.19 0 -0.22(-0.71%)
Oct 16, 2008 30.59 31.74 29.20 31.41 1,631,715 +0.87(+2.85%)
Oct 15, 2008 34.56 34.56 30.54 30.54 1,316,370 -3.79(-11.03%)
Oct 14, 2008 37.05 37.49 33.50 34.33 1,545,471 -1.45(-4.04%)
Oct 13, 2008 33.66 35.77 33.16 35.77 1,365,810 +3.71(+11.58%)
Oct 10, 2008 29.74 33.32 28.88 32.06 0 +0.83(+2.67%)
Oct 09, 2008 33.34 33.66 30.88 31.23 1,597,586 -1.99(-5.99%)
Oct 08, 2008 32.32 34.48 31.78 33.22 1,903,788 +0.82(+2.53%)
Oct 07, 2008 34.95 35.22 32.36 32.40 1,782,367 -1.86(-5.42%)
Oct 06, 2008 34.84 34.98 32.90 34.25 1,935,426 -1.24(-3.49%)
Oct 03, 2008 37.33 37.37 35.44 35.49 0 -1.21(-3.31%)
Oct 02, 2008 38.02 38.16 36.41 36.70 1,371,838 -1.34(-3.53%)
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.