Skip to main content

Factset Research Systems Inc (NY: FDS )

396.99 +2.10 (+0.53%)
Streaming Delayed Price Updated: 9:38 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 47.64 47.77 46.28 46.71 341,925 -0.13(-0.29%)
Nov 29, 2007 47.60 47.60 46.23 46.84 334,692 -0.37(-0.77%)
Nov 28, 2007 44.44 47.75 44.44 47.21 592,600 +2.52(+5.64%)
Nov 27, 2007 45.64 45.66 44.45 44.69 678,456 -0.23(-0.51%)
Nov 26, 2007 45.25 45.75 44.53 44.92 589,271 +0.19(+0.43%)
Nov 23, 2007 43.92 45.17 43.92 44.73 238,200 +0.70(+1.59%)
Nov 21, 2007 45.24 45.24 43.87 44.03 608,313 -1.09(-2.41%)
Nov 20, 2007 46.21 46.75 44.46 45.11 668,687 -1.10(-2.37%)
Nov 19, 2007 47.70 47.77 45.89 46.21 728,940 -1.56(-3.26%)
Nov 16, 2007 47.40 47.97 47.16 47.77 507,787 +0.07(+0.14%)
Nov 15, 2007 47.69 48.42 47.42 47.70 550,462 +0.13(+0.27%)
Nov 14, 2007 47.88 48.50 47.57 47.57 638,225 -0.22(-0.47%)
Nov 13, 2007 46.29 47.92 45.91 47.80 533,689 +1.41(+3.04%)
Nov 12, 2007 47.17 47.67 46.35 46.39 385,001 -0.80(-1.69%)
Nov 09, 2007 47.92 48.39 46.94 47.19 856,960 -1.06(-2.19%)
Nov 08, 2007 48.64 48.88 47.27 48.24 848,481 -0.74(-1.51%)
Nov 07, 2007 50.14 50.14 48.67 48.98 507,252 -1.12(-2.23%)
Nov 06, 2007 50.78 51.23 49.84 50.10 532,748 -0.57(-1.12%)
Nov 05, 2007 51.42 51.42 49.94 50.67 334,095 -0.95(-1.83%)
Nov 02, 2007 51.34 52.52 50.49 51.61 450,890 +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.