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 29, 2011	83.17	84.51	83.14	83.92	286,815	+0.83(+1.00%)
Apr 28, 2011	82.63	83.60	82.60	83.09	242,575	-0.23(-0.28%)
Apr 27, 2011	81.63	83.32	81.41	83.32	385,821	+1.62(+1.98%)
Apr 26, 2011	80.77	82.37	80.71	81.70	314,658	+1.03(+1.27%)
Apr 25, 2011	81.55	81.62	80.39	80.67	165,107	-0.25(-0.30%)
Apr 21, 2011	80.28	81.19	80.16	80.92	273,030	+0.71(+0.89%)
Apr 20, 2011	79.64	80.24	79.58	80.20	185,891	+1.59(+2.02%)
Apr 19, 2011	78.08	78.63	77.44	78.62	268,192	+0.66(+0.85%)
Apr 18, 2011	78.56	78.69	77.31	77.96	354,143	-1.81(-2.27%)
Apr 15, 2011	79.23	80.07	78.72	79.77	251,506	+0.54(+0.68%)
Apr 14, 2011	79.08	79.62	78.75	79.23	203,632	-0.41(-0.51%)
Apr 13, 2011	79.31	79.87	78.81	79.64	319,205	+0.76(+0.96%)
Apr 12, 2011	79.02	79.48	78.64	78.88	190,188	-0.71(-0.89%)
Apr 11, 2011	80.10	80.40	79.10	79.58	188,929	-0.54(-0.67%)
Apr 08, 2011	80.75	80.83	79.73	80.12	136,247	-0.34(-0.42%)
Apr 07, 2011	80.43	81.05	79.99	80.46	158,769	-0.10(-0.12%)
Apr 06, 2011	81.53	81.60	80.20	80.56	215,312	-0.45(-0.56%)
Apr 05, 2011	80.96	81.66	80.74	81.01	167,709	-0.13(-0.16%)
Apr 04, 2011	80.42	81.26	80.42	81.14	208,418	+0.67(+0.84%)

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.