Indicators

Factset Research Systems Inc (NY: FDS )

406.20 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	29.52	29.82	29.43	29.72	246,916	+0.16(+0.53%)
Jan 30, 2006	29.66	30.01	29.32	29.56	277,780	-0.34(-1.15%)
Jan 27, 2006	29.66	29.99	29.52	29.90	391,711	+0.27(+0.90%)
Jan 26, 2006	29.40	29.80	29.32	29.64	308,913	+0.30(+1.02%)
Jan 25, 2006	29.70	29.75	29.07	29.34	290,529	-0.39(-1.30%)
Jan 24, 2006	28.88	29.81	28.87	29.73	381,512	+1.06(+3.69%)
Jan 23, 2006	28.89	29.00	28.49	28.67	417,879	-0.24(-0.83%)
Jan 20, 2006	29.81	29.81	28.83	28.91	331,860	-0.79(-2.66%)
Jan 19, 2006	29.57	29.73	29.41	29.70	191,628	+0.14(+0.48%)
Jan 18, 2006	29.60	29.80	29.34	29.55	287,979	-0.23(-0.78%)
Jan 17, 2006	29.98	29.98	29.45	29.79	267,179	-0.38(-1.26%)
Jan 13, 2006	30.14	30.42	29.90	30.17	301,801	-0.09(-0.30%)
Jan 12, 2006	30.42	30.54	30.18	30.25	250,673	-0.22(-0.71%)
Jan 11, 2006	30.49	30.63	30.29	30.47	502,152	-0.01(-0.05%)
Jan 10, 2006	29.88	30.58	29.74	30.49	688,413	+0.45(+1.51%)
Jan 09, 2006	30.17	30.39	29.93	30.03	447,804	-0.06(-0.20%)
Jan 06, 2006	29.84	30.55	29.77	30.09	1,056,775	+0.43(+1.46%)
Jan 05, 2006	30.18	30.25	29.60	29.66	2,133,947	-1.48(-4.76%)
Jan 04, 2006	30.55	31.19	30.52	31.14	390,771	+0.71(+2.33%)

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.