Indicators

Factset Research Systems Inc (NY: FDS )

428.25 +4.89 (+1.16%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	40.31	40.47	39.16	39.53	1,240,996	-0.75(-1.86%)
May 28, 2009	40.16	40.32	39.38	40.27	776,698	+0.30(+0.75%)
May 27, 2009	40.98	40.98	39.92	39.97	812,510	-1.16(-2.82%)
May 26, 2009	40.30	41.21	39.86	41.13	866,145	+0.74(+1.83%)
May 22, 2009	40.33	40.75	39.80	40.39	528,367	+0.19(+0.46%)
May 21, 2009	40.77	41.12	39.91	40.21	1,034,186	-0.91(-2.22%)
May 20, 2009	42.04	42.23	41.09	41.12	857,624	-0.75(-1.80%)
May 19, 2009	41.85	42.14	41.01	41.87	711,917	+0.11(+0.27%)
May 18, 2009	41.86	41.91	40.96	41.76	1,311,454	+0.12(+0.29%)
May 15, 2009	41.47	42.01	40.94	41.64	1,098,407	+0.13(+0.32%)
May 14, 2009	40.72	41.65	40.49	41.51	1,246,212	+0.75(+1.83%)
May 13, 2009	40.46	41.09	40.13	40.76	1,405,523	-0.13(-0.31%)
May 12, 2009	40.35	41.06	40.32	40.89	1,273,116	+0.88(+2.20%)
May 11, 2009	39.20	40.48	39.00	40.00	1,321,421	+0.06(+0.15%)
May 08, 2009	39.60	39.96	39.29	39.94	1,005,845	+0.51(+1.29%)
May 07, 2009	41.09	41.24	39.03	39.44	1,120,524	-1.46(-3.56%)
May 06, 2009	40.74	41.09	40.32	40.89	1,046,843	+0.35(+0.87%)
May 05, 2009	40.05	40.65	39.74	40.54	650,862	+0.51(+1.27%)
May 04, 2009	40.26	40.75	39.47	40.03	1,176,003	+0.10(+0.24%)

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.