Indicators

Factset Research Systems Inc (NY: FDS )

409.93 -0.17 (-0.04%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	50.52	51.28	49.78	51.09	621,261	+0.32(+0.63%)
Sep 27, 2007	49.36	51.11	49.29	50.77	766,982	+1.71(+3.49%)
Sep 26, 2007	49.61	50.30	48.91	49.05	769,934	-0.21(-0.42%)
Sep 25, 2007	47.73	49.87	47.50	49.26	1,174,894	+1.40(+2.93%)
Sep 24, 2007	48.34	49.93	47.29	47.86	792,208	-0.52(-1.08%)
Sep 21, 2007	46.45	49.73	46.41	48.38	1,193,143	+2.40(+5.22%)
Sep 20, 2007	46.30	46.62	45.96	45.98	327,000	-0.17(-0.37%)
Sep 19, 2007	45.39	46.66	45.38	46.15	402,410	+0.87(+1.93%)
Sep 18, 2007	44.40	45.39	44.14	45.28	346,725	+0.97(+2.19%)
Sep 17, 2007	45.04	45.14	44.31	44.31	345,652	-0.69(-1.52%)
Sep 14, 2007	43.23	45.02	42.77	45.00	541,691	+1.57(+3.62%)
Sep 13, 2007	43.66	44.25	43.34	43.43	255,213	-0.15(-0.34%)
Sep 12, 2007	42.78	44.04	42.61	43.58	372,354	+0.97(+2.27%)
Sep 11, 2007	42.18	42.61	42.06	42.61	424,685	+0.56(+1.33%)
Sep 10, 2007	42.32	42.56	41.67	42.05	351,690	-0.27(-0.63%)
Sep 07, 2007	43.14	43.16	42.13	42.32	496,472	-1.10(-2.52%)
Sep 06, 2007	43.56	43.71	42.67	43.41	290,637	+0.03(+0.07%)
Sep 05, 2007	43.45	43.74	42.92	43.38	393,554	-0.54(-1.24%)

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.