Indicators

Factset Research Systems Inc (NY: FDS )

447.79 -2.14 (-0.48%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	44.53	45.57	44.00	45.47	657,205	+0.84(+1.89%)
Feb 27, 2007	45.57	45.81	44.46	44.62	641,410	-1.54(-3.33%)
Feb 26, 2007	46.87	46.94	46.07	46.16	297,013	-0.57(-1.22%)
Feb 23, 2007	46.86	46.86	46.32	46.73	385,221	-0.10(-0.21%)
Feb 22, 2007	47.22	47.52	46.58	46.83	274,125	-0.43(-0.90%)
Feb 21, 2007	46.67	47.43	46.65	47.25	575,824	+0.52(+1.10%)
Feb 20, 2007	46.15	46.80	45.83	46.74	237,316	+0.62(+1.34%)
Feb 16, 2007	45.66	46.51	45.63	46.12	564,714	+0.41(+0.90%)
Feb 15, 2007	44.83	45.82	44.65	45.71	334,625	+0.81(+1.81%)
Feb 14, 2007	44.53	45.29	44.50	44.89	333,480	+0.46(+1.03%)
Feb 13, 2007	43.93	44.53	43.74	44.44	405,672	+0.33(+0.75%)
Feb 12, 2007	44.25	44.54	44.04	44.11	257,046	-0.19(-0.42%)
Feb 09, 2007	44.74	44.85	44.19	44.30	216,436	-0.45(-1.00%)
Feb 08, 2007	44.67	44.94	44.58	44.74	241,064	-0.19(-0.43%)
Feb 07, 2007	44.38	45.08	44.27	44.94	366,348	+0.51(+1.14%)
Feb 06, 2007	44.12	44.48	44.04	44.43	237,048	+0.25(+0.57%)
Feb 05, 2007	44.17	44.56	44.08	44.18	225,136	-0.18(-0.40%)
Feb 02, 2007	43.59	44.56	43.59	44.36	487,750	+0.11(+0.25%)

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.