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 29, 2010	47.58	47.81	46.75	46.95	453,115	-0.50(-1.05%)
Jan 28, 2010	48.26	48.39	47.45	47.45	361,022	-0.78(-1.62%)
Jan 27, 2010	48.00	48.42	47.31	48.23	459,665	+0.57(+1.20%)
Jan 26, 2010	47.18	47.88	46.62	47.66	437,357	+0.39(+0.84%)
Jan 25, 2010	47.89	48.02	46.84	47.26	498,318	-0.34(-0.70%)
Jan 22, 2010	48.26	48.50	47.57	47.60	369,287	-0.62(-1.28%)
Jan 21, 2010	49.02	49.40	48.15	48.21	440,226	-0.80(-1.64%)
Jan 20, 2010	49.49	49.49	48.88	49.02	432,818	-0.93(-1.86%)
Jan 19, 2010	49.86	50.91	49.10	49.95	532,950	+0.16(+0.33%)
Jan 15, 2010	49.99	49.79	49.79	49.79	378,023	-0.21(-0.42%)
Jan 14, 2010	50.67	50.71	49.70	49.99	447,946	-0.63(-1.25%)
Jan 13, 2010	49.89	50.78	49.89	50.63	564,603	+1.00(+2.01%)
Jan 12, 2010	49.91	49.94	49.28	49.63	393,606	-0.39(-0.77%)
Jan 11, 2010	50.76	51.04	49.73	50.02	396,111	-0.79(-1.55%)
Jan 08, 2010	50.70	50.87	50.45	50.81	401,269	+0.11(+0.22%)
Jan 07, 2010	50.28	50.82	50.17	50.70	581,420	+0.42(+0.85%)
Jan 06, 2010	50.25	50.59	50.02	50.27	496,827	+0.11(+0.22%)
Jan 05, 2010	49.74	50.17	49.38	50.16	526,792	+0.47(+0.94%)

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.