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 (%)
Apr 30, 2007	46.28	46.36	45.84	45.84	540,355	-0.78(-1.68%)
Apr 27, 2007	46.56	46.79	46.30	46.62	373,025	+0.03(+0.06%)
Apr 26, 2007	46.39	46.71	46.26	46.59	365,376	+0.16(+0.35%)
Apr 25, 2007	45.81	46.52	45.47	46.43	376,782	+0.54(+1.17%)
Apr 24, 2007	46.20	46.20	45.76	45.89	294,797	-0.34(-0.73%)
Apr 23, 2007	45.59	46.28	45.57	46.23	319,889	+0.51(+1.11%)
Apr 20, 2007	45.91	45.98	45.46	45.72	317,339	+0.23(+0.51%)
Apr 19, 2007	45.83	45.86	45.43	45.49	397,714	-0.64(-1.39%)
Apr 18, 2007	46.27	46.30	45.91	46.13	430,723	-0.15(-0.32%)
Apr 17, 2007	45.76	46.53	45.74	46.28	507,340	+0.30(+0.65%)
Apr 16, 2007	45.09	46.08	44.88	45.98	597,242	+0.75(+1.66%)
Apr 13, 2007	45.36	45.57	44.85	45.23	425,825	-0.28(-0.62%)
Apr 12, 2007	45.29	45.52	44.80	45.51	305,263	+0.04(+0.10%)
Apr 11, 2007	45.76	45.76	45.14	45.47	397,982	-0.60(-1.29%)
Apr 10, 2007	46.54	46.54	45.87	46.06	349,945	-0.48(-1.02%)
Apr 09, 2007	46.57	46.62	46.11	46.54	460,243	-0.03(-0.06%)
Apr 05, 2007	46.58	46.88	46.21	46.57	192,684	-0.13(-0.29%)
Apr 04, 2007	46.88	47.09	46.44	46.71	343,907	-0.20(-0.43%)
Apr 03, 2007	46.39	47.15	46.39	46.91	541,288	+0.60(+1.30%)

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.