Indicators

Factset Research Systems Inc (NY: FDS )

407.93 -2.00 (-0.49%)

Streaming Delayed Price Updated: 12:29 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	68.60	68.62	68.11	68.14	229,648	-0.47(-0.68%)
Dec 29, 2011	68.38	68.99	67.81	68.60	257,942	+0.51(+0.75%)
Dec 28, 2011	69.03	69.28	68.05	68.10	286,498	-1.05(-1.51%)
Dec 27, 2011	68.87	69.77	68.80	69.14	174,284	+0.12(+0.18%)
Dec 23, 2011	68.36	69.37	68.21	69.02	196,965	+1.33(+1.97%)
Dec 21, 2011	68.91	69.31	66.71	67.68	433,342	-1.62(-2.33%)
Dec 20, 2011	68.53	69.50	68.44	69.30	423,469	+2.04(+3.03%)
Dec 19, 2011	68.31	68.76	67.09	67.26	451,086	-0.67(-0.99%)
Dec 16, 2011	68.76	69.01	67.37	67.93	748,045	-0.29(-0.42%)
Dec 15, 2011	69.18	69.18	67.91	68.22	671,678	-0.34(-0.49%)
Dec 14, 2011	68.83	69.70	67.26	68.56	830,395	-0.33(-0.48%)
Dec 13, 2011	73.40	74.55	67.57	68.88	1,879,319	-5.08(-6.87%)
Dec 12, 2011	73.56	74.30	72.69	73.97	626,171	-0.45(-0.61%)
Dec 09, 2011	72.93	74.57	72.93	74.42	374,494	+1.66(+2.27%)
Dec 08, 2011	72.59	73.51	72.37	72.76	498,529	-0.23(-0.32%)
Dec 07, 2011	73.38	74.00	72.12	73.00	477,472	-1.16(-1.56%)
Dec 06, 2011	74.40	74.49	73.60	74.15	260,115	-0.11(-0.15%)
Dec 05, 2011	73.15	74.41	72.84	74.26	444,885	+1.98(+2.73%)
Dec 02, 2011	73.15	73.63	71.80	72.29	389,149	-0.30(-0.42%)

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.