Indicators

Factset Research Systems Inc (NY: FDS )

451.24 +2.36 (+0.53%)

Streaming Delayed Price Updated: 12:55 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	17.38	17.81	17.38	17.73	481,215	+0.44(+2.53%)
Jan 28, 2005	17.14	17.41	17.06	17.29	409,545	+0.09(+0.54%)
Jan 27, 2005	17.52	17.52	17.17	17.20	334,060	-0.26(-1.50%)
Jan 26, 2005	17.19	17.46	17.07	17.46	573,162	+0.31(+1.80%)
Jan 25, 2005	17.16	17.50	17.14	17.16	344,098	-0.01(-0.06%)
Jan 24, 2005	17.81	17.82	17.12	17.16	729,151	-0.58(-3.26%)
Jan 21, 2005	17.91	17.98	17.71	17.74	569,348	-0.18(-1.00%)
Jan 20, 2005	18.13	18.15	17.67	17.92	865,064	-0.25(-1.37%)
Jan 19, 2005	18.68	18.70	18.11	18.17	380,837	-0.40(-2.15%)
Jan 18, 2005	18.18	18.62	18.12	18.57	648,647	+0.48(+2.66%)
Jan 14, 2005	17.87	18.09	17.75	18.09	453,109	+0.24(+1.34%)
Jan 13, 2005	17.98	18.02	17.77	17.85	501,090	-0.11(-0.59%)
Jan 12, 2005	18.08	18.25	17.75	17.96	491,253	-0.12(-0.68%)
Jan 11, 2005	18.80	18.90	17.88	18.08	951,590	-0.05(-0.27%)
Jan 10, 2005	18.19	18.39	18.05	18.13	375,617	+0.01(+0.06%)
Jan 07, 2005	18.30	18.40	18.11	18.12	278,852	-0.15(-0.82%)
Jan 06, 2005	18.16	18.46	18.01	18.27	436,246	+0.07(+0.38%)
Jan 05, 2005	18.38	18.43	18.13	18.20	601,268	-0.35(-1.90%)
Jan 04, 2005	18.93	19.21	18.46	18.55	639,412	-0.39(-2.03%)

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.