Indicators

Factset Research Systems Inc (NY: FDS )

448.88 +3.36 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	61.80	63.22	61.79	61.80	4,989	-0.66(-1.06%)
Sep 29, 2010	61.98	62.84	61.98	62.46	452,286	+0.14(+0.23%)
Sep 28, 2010	61.60	62.44	61.06	62.31	3,341	+1.03(+1.68%)
Sep 27, 2010	61.43	61.95	61.13	61.28	343,142	-0.05(-0.09%)
Sep 24, 2010	61.15	61.68	60.61	61.34	787,539	+0.46(+0.75%)
Sep 23, 2010	60.87	61.61	60.78	60.88	434	-0.48(-0.78%)
Sep 22, 2010	62.85	63.72	60.86	61.36	906,154	-2.69(-4.20%)
Sep 21, 2010	63.99	64.58	63.45	64.05	737,853	+0.37(+0.57%)
Sep 20, 2010	62.93	63.84	62.64	63.68	779,459	+1.19(+1.90%)
Sep 17, 2010	62.50	63.15	62.49	62.50	1,020,379	-0.24(-0.39%)
Sep 15, 2010	62.97	63.52	62.59	62.74	458,962	-0.50(-0.79%)
Sep 14, 2010	63.18	64.06	62.85	63.24	25,610	-0.04(-0.06%)
Sep 13, 2010	62.05	63.31	61.83	63.28	568,627	+1.91(+3.12%)
Sep 10, 2010	60.77	61.41	60.25	61.37	304,753	+0.64(+1.05%)
Sep 09, 2010	60.76	60.80	60.32	60.73	1,049	+0.40(+0.67%)
Sep 08, 2010	59.61	60.41	59.52	60.32	1,364	+0.78(+1.32%)
Sep 07, 2010	60.03	60.32	59.49	59.54	2,522	-0.62(-1.03%)
Sep 03, 2010	59.46	60.16	59.18	60.16	390,335	+1.42(+2.43%)
Sep 02, 2010	58.04	58.79	58.04	58.73	2,344	+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.