Indicators

Factset Research Systems Inc (NY: FDS )

410.10 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	76.19	77.21	75.89	76.96	317,421	+0.87(+1.14%)
Jan 28, 2011	76.14	76.91	75.41	76.09	766,554	-0.09(-0.12%)
Jan 27, 2011	75.12	76.54	74.83	76.18	413,505	+0.98(+1.31%)
Jan 26, 2011	74.50	75.76	74.30	75.20	192,884	+0.81(+1.09%)
Jan 25, 2011	73.79	74.68	73.13	74.39	198,822	+0.51(+0.69%)
Jan 24, 2011	73.46	74.24	73.19	73.88	159,649	+0.50(+0.69%)
Jan 21, 2011	74.02	74.22	73.23	73.37	153,654	-0.21(-0.29%)
Jan 20, 2011	73.85	74.07	73.47	73.59	271,719	-0.50(-0.68%)
Jan 19, 2011	74.72	75.38	73.94	74.09	262,929	-0.76(-1.01%)
Jan 18, 2011	72.24	74.85	72.24	74.85	411,173	+2.28(+3.14%)
Jan 14, 2011	72.04	72.70	72.04	72.57	255,161	+0.42(+0.58%)
Jan 13, 2011	72.17	72.44	71.75	72.15	263,560	+0.05(+0.06%)
Jan 12, 2011	72.88	72.88	71.81	72.11	279,844	-0.31(-0.43%)
Jan 11, 2011	72.31	72.81	72.14	72.42	230,092	+0.18(+0.24%)
Jan 10, 2011	71.63	72.43	71.09	72.24	239,095	+0.18(+0.24%)
Jan 07, 2011	72.01	72.44	71.27	72.07	210,666	+0.20(+0.28%)
Jan 06, 2011	71.69	72.34	71.59	71.87	269,497	+0.32(+0.45%)
Jan 05, 2011	71.37	72.28	71.35	71.55	349,159	+0.15(+0.21%)
Jan 04, 2011	72.92	72.96	71.28	71.40	300,455	-1.26(-1.73%)

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.