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, 2005	17.33	17.77	17.33	17.69	482,493	+0.44(+2.53%)
Jan 28, 2005	17.09	17.36	17.01	17.25	410,632	+0.09(+0.54%)
Jan 27, 2005	17.47	17.47	17.12	17.16	334,947	-0.26(-1.50%)
Jan 26, 2005	17.14	17.42	17.03	17.42	574,684	+0.31(+1.80%)
Jan 25, 2005	17.12	17.45	17.09	17.11	345,011	-0.01(-0.06%)
Jan 24, 2005	17.76	17.77	17.07	17.12	731,087	-0.58(-3.26%)
Jan 21, 2005	17.86	17.93	17.66	17.70	570,859	-0.18(-1.00%)
Jan 20, 2005	18.08	18.10	17.62	17.87	867,360	-0.25(-1.37%)
Jan 19, 2005	18.63	18.65	18.06	18.12	381,848	-0.40(-2.15%)
Jan 18, 2005	18.13	18.57	18.07	18.52	650,369	+0.48(+2.66%)
Jan 14, 2005	17.82	18.04	17.70	18.04	454,312	+0.24(+1.34%)
Jan 13, 2005	17.93	17.97	17.73	17.80	502,421	-0.11(-0.59%)
Jan 12, 2005	18.03	18.20	17.70	17.91	492,557	-0.12(-0.68%)
Jan 11, 2005	18.75	18.85	17.83	18.03	954,117	-0.05(-0.27%)
Jan 10, 2005	18.14	18.34	18.01	18.08	376,614	+0.01(+0.05%)
Jan 07, 2005	18.25	18.35	18.06	18.07	279,592	-0.15(-0.82%)
Jan 06, 2005	18.12	18.41	17.96	18.22	437,404	+0.07(+0.38%)
Jan 05, 2005	18.34	18.38	18.09	18.15	602,865	-0.35(-1.90%)
Jan 04, 2005	18.88	19.16	18.41	18.50	641,110	-0.38(-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.