Indicators

Factset Research Systems Inc (NY: FDS )

447.79 -2.14 (-0.48%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	29.60	29.89	29.51	29.80	246,262	+0.16(+0.53%)
Jan 30, 2006	29.74	30.09	29.40	29.64	277,045	-0.34(-1.15%)
Jan 27, 2006	29.74	30.07	29.60	29.98	390,674	+0.27(+0.91%)
Jan 26, 2006	29.48	29.88	29.40	29.71	308,095	+0.30(+1.02%)
Jan 25, 2006	29.78	29.83	29.15	29.42	289,760	-0.39(-1.30%)
Jan 24, 2006	28.95	29.89	28.95	29.80	380,502	+1.06(+3.69%)
Jan 23, 2006	28.97	29.08	28.56	28.74	416,772	-0.24(-0.82%)
Jan 20, 2006	29.89	29.89	28.91	28.98	330,982	-0.79(-2.66%)
Jan 19, 2006	29.65	29.80	29.49	29.77	191,121	+0.14(+0.48%)
Jan 18, 2006	29.68	29.88	29.42	29.63	287,217	-0.23(-0.78%)
Jan 17, 2006	30.06	30.06	29.53	29.86	266,472	-0.38(-1.26%)
Jan 13, 2006	30.22	30.50	29.98	30.25	301,002	-0.09(-0.30%)
Jan 12, 2006	30.50	30.62	30.26	30.34	250,010	-0.22(-0.71%)
Jan 11, 2006	30.57	30.71	30.37	30.55	500,823	-0.01(-0.05%)
Jan 10, 2006	29.96	30.66	29.82	30.57	686,590	+0.46(+1.51%)
Jan 09, 2006	30.25	30.47	30.01	30.11	446,618	-0.06(-0.20%)
Jan 06, 2006	29.92	30.63	29.85	30.17	1,053,977	+0.43(+1.46%)
Jan 05, 2006	30.26	30.34	29.68	29.74	2,128,298	-1.49(-4.76%)
Jan 04, 2006	30.63	31.27	30.60	31.22	389,737	+0.71(+2.33%)

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.