Indicators

Factset Research Systems Inc (NY: FDS )

410.10 +8.98 (+2.24%)

Official Closing 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 (%)
Mar 31, 2009	35.12	37.91	34.88	37.26	2,668,623	+2.28(+6.52%)
Mar 30, 2009	35.00	35.24	34.36	34.98	825,339	-1.03(-2.86%)
Mar 26, 2009	35.32	36.00	34.73	36.00	1,472,496	+0.97(+2.77%)
Mar 25, 2009	34.59	35.86	34.25	35.03	2,142,385	+0.51(+1.47%)
Mar 24, 2009	33.50	34.90	32.79	34.53	1,881,776	+0.86(+2.57%)
Mar 23, 2009	32.83	33.68	32.78	33.66	1,729,380	+1.62(+5.05%)
Mar 20, 2009	33.30	33.59	31.96	32.05	1,465,437	-1.30(-3.90%)
Mar 19, 2009	33.13	33.78	32.90	33.35	1,528,161	+0.43(+1.30%)
Mar 18, 2009	31.29	33.01	30.91	32.92	1,637,617	+1.62(+5.19%)
Mar 17, 2009	31.90	31.90	29.68	31.29	3,597,011	+2.25(+7.75%)
Mar 16, 2009	29.12	29.28	27.90	29.04	1,794,733	+0.01(+0.05%)
Mar 13, 2009	28.08	29.03	27.84	29.03	0	+0.86(+3.07%)
Mar 12, 2009	27.75	28.25	27.20	28.16	1,253,392	+0.52(+1.89%)
Mar 11, 2009	27.94	27.94	26.79	27.64	2,076,141	-0.16(-0.56%)
Mar 10, 2009	27.19	27.92	26.87	27.80	1,619,515	+1.15(+4.31%)
Mar 09, 2009	27.13	27.51	26.50	26.65	1,166,381	-0.83(-3.04%)
Mar 06, 2009	27.64	27.98	26.67	27.49	0	+0.13(+0.49%)
Mar 05, 2009	27.12	27.78	26.93	27.35	1,159,560	-0.28(-1.02%)
Mar 04, 2009	27.66	28.19	27.19	27.63	750,260	-0.26(-0.93%)

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.