Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	43.29	43.46	42.93	43.28	273,620	-0.22(-0.51%)
Jan 30, 2007	43.00	43.71	42.90	43.50	304,619	+0.54(+1.27%)
Jan 29, 2007	42.92	43.09	42.56	42.96	246,111	+0.07(+0.16%)
Jan 26, 2007	42.48	43.04	42.48	42.89	196,862	+0.37(+0.88%)
Jan 25, 2007	42.62	42.74	42.40	42.52	690,023	-0.08(-0.19%)
Jan 24, 2007	42.30	42.78	42.30	42.60	587,097	+0.39(+0.92%)
Jan 23, 2007	42.66	42.99	42.16	42.22	500,139	-0.34(-0.81%)
Jan 22, 2007	43.00	43.11	42.12	42.56	348,769	-0.29(-0.68%)
Jan 19, 2007	43.25	43.30	42.48	42.85	388,356	-0.06(-0.14%)
Jan 18, 2007	43.74	43.82	42.76	42.91	464,310	-0.89(-2.04%)
Jan 17, 2007	43.62	43.85	43.36	43.80	305,290	+0.00(+0.00%)
Jan 16, 2007	43.00	44.17	43.00	43.80	560,258	+0.87(+2.03%)
Jan 12, 2007	42.03	43.15	42.03	42.93	404,996	+1.24(+2.97%)
Jan 11, 2007	41.13	41.81	41.09	41.69	247,453	+0.45(+1.10%)
Jan 10, 2007	41.13	41.31	40.78	41.24	207,597	+0.03(+0.07%)
Jan 09, 2007	41.21	41.38	40.69	41.21	248,392	-0.06(-0.14%)
Jan 08, 2007	41.36	41.41	40.75	41.27	252,820	+0.02(+0.05%)
Jan 05, 2007	41.58	41.71	40.92	41.25	266,240	-0.52(-1.25%)
Jan 04, 2007	41.36	41.92	41.02	41.77	337,631	+0.20(+0.48%)

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.