Indicators

Factset Research Systems Inc (NY: FDS )

410.10 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	61.64	63.06	61.63	61.64	5,001	-0.66(-1.06%)
Sep 29, 2010	61.83	62.68	61.83	62.30	453,446	+0.14(+0.23%)
Sep 28, 2010	61.44	62.28	60.90	62.15	3,349	+1.03(+1.68%)
Sep 27, 2010	61.27	61.79	60.98	61.13	344,022	-0.05(-0.09%)
Sep 24, 2010	61.00	61.52	60.46	61.18	789,559	+0.46(+0.75%)
Sep 23, 2010	60.71	61.45	60.63	60.72	435	-0.48(-0.78%)
Sep 22, 2010	62.69	63.56	60.70	61.20	908,478	-2.68(-4.20%)
Sep 21, 2010	63.82	64.42	63.29	63.89	739,746	+0.36(+0.57%)
Sep 20, 2010	62.77	63.68	62.48	63.52	781,459	+1.19(+1.90%)
Sep 17, 2010	62.34	62.99	62.33	62.34	1,022,996	-0.24(-0.39%)
Sep 15, 2010	62.81	63.35	62.43	62.58	460,139	-0.50(-0.80%)
Sep 14, 2010	63.02	63.90	62.68	63.08	25,676	-0.04(-0.06%)
Sep 13, 2010	61.89	63.15	61.67	63.12	570,086	+1.91(+3.12%)
Sep 10, 2010	60.62	61.25	60.09	61.21	305,534	+0.64(+1.05%)
Sep 09, 2010	60.60	60.65	60.17	60.57	1,051	+0.40(+0.67%)
Sep 08, 2010	59.46	60.25	59.37	60.17	1,367	+0.78(+1.32%)
Sep 07, 2010	59.88	60.17	59.34	59.39	2,528	-0.62(-1.03%)
Sep 03, 2010	59.30	60.01	59.03	60.00	391,336	+1.42(+2.43%)
Sep 02, 2010	57.89	58.64	57.89	58.58	2,350	+0.57(+0.98%)

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.