Indicators

Factset Research Systems Inc (NY: FDS )

448.88 +3.36 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	35.21	38.01	34.97	37.35	2,661,795	+2.29(+6.52%)
Mar 30, 2009	35.09	35.33	34.44	35.06	823,227	-1.03(-2.86%)
Mar 26, 2009	35.41	36.10	34.82	36.10	1,468,729	+0.97(+2.77%)
Mar 25, 2009	34.68	35.95	34.34	35.12	2,136,903	+0.51(+1.47%)
Mar 24, 2009	33.59	34.99	32.88	34.62	1,876,961	+0.87(+2.57%)
Mar 23, 2009	32.91	33.76	32.86	33.75	1,724,956	+1.62(+5.05%)
Mar 20, 2009	33.38	33.67	32.05	32.13	1,461,687	-1.30(-3.90%)
Mar 19, 2009	33.21	33.86	32.98	33.43	1,524,251	+0.43(+1.30%)
Mar 18, 2009	31.37	33.09	30.99	33.00	1,633,427	+1.63(+5.19%)
Mar 17, 2009	31.98	31.98	29.75	31.37	3,587,808	+2.26(+7.75%)
Mar 16, 2009	29.20	29.36	27.97	29.12	1,790,142	+0.01(+0.05%)
Mar 13, 2009	28.15	29.10	27.91	29.10	0	+0.87(+3.07%)
Mar 12, 2009	27.82	28.32	27.27	28.24	1,250,185	+0.52(+1.89%)
Mar 11, 2009	28.01	28.01	26.86	27.71	2,070,829	-0.16(-0.56%)
Mar 10, 2009	27.26	27.99	26.94	27.87	1,615,371	+1.15(+4.31%)
Mar 09, 2009	27.20	27.58	26.57	26.72	1,163,396	-0.84(-3.04%)
Mar 06, 2009	27.71	28.06	26.74	27.56	0	+0.13(+0.49%)
Mar 05, 2009	27.19	27.85	27.00	27.42	1,156,593	-0.28(-1.03%)
Mar 04, 2009	27.73	28.27	27.26	27.71	748,341	-0.26(-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.