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 (%)
Sep 30, 2010	61.79	63.21	61.78	61.79	4,989	-0.66(-1.06%)
Sep 29, 2010	61.98	62.83	61.98	62.45	452,326	+0.14(+0.23%)
Sep 28, 2010	61.59	62.44	61.05	62.31	3,341	+1.03(+1.68%)
Sep 27, 2010	61.42	61.94	61.13	61.28	343,172	-0.05(-0.09%)
Sep 24, 2010	61.15	61.67	60.61	61.33	787,609	+0.46(+0.75%)
Sep 23, 2010	60.86	61.61	60.78	60.88	434	-0.48(-0.78%)
Sep 22, 2010	62.85	63.72	60.85	61.35	906,235	-2.69(-4.20%)
Sep 21, 2010	63.98	64.58	63.45	64.04	737,919	+0.37(+0.57%)
Sep 20, 2010	62.92	63.84	62.64	63.68	779,529	+1.19(+1.90%)
Sep 17, 2010	62.49	63.14	62.48	62.49	1,020,470	-0.24(-0.39%)
Sep 15, 2010	62.96	63.51	62.58	62.73	459,003	-0.50(-0.79%)
Sep 14, 2010	63.18	64.06	62.84	63.24	25,613	-0.04(-0.06%)
Sep 13, 2010	62.04	63.30	61.82	63.27	568,678	+1.91(+3.12%)
Sep 10, 2010	60.77	61.40	60.24	61.36	304,780	+0.64(+1.05%)
Sep 09, 2010	60.75	60.80	60.32	60.72	1,049	+0.40(+0.67%)
Sep 08, 2010	59.60	60.40	59.52	60.32	1,364	+0.78(+1.32%)
Sep 07, 2010	60.03	60.32	59.49	59.53	2,522	-0.62(-1.03%)
Sep 03, 2010	59.45	60.16	59.18	60.15	390,370	+1.42(+2.43%)
Sep 02, 2010	58.03	58.79	58.03	58.73	2,345	+0.57(+0.98%)

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.