Indicators

Factset Research Systems Inc (NY: FDS )

439.16 +3.18 (+0.73%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	76.39	77.41	76.09	77.17	316,581	+0.87(+1.14%)
Jan 28, 2011	76.34	77.11	75.61	76.29	764,525	-0.09(-0.12%)
Jan 27, 2011	75.31	76.74	75.02	76.39	412,410	+0.99(+1.31%)
Jan 26, 2011	74.70	75.97	74.50	75.40	192,373	+0.81(+1.09%)
Jan 25, 2011	73.98	74.88	73.32	74.59	198,296	+0.51(+0.69%)
Jan 24, 2011	73.65	74.43	73.39	74.07	159,226	+0.51(+0.69%)
Jan 21, 2011	74.22	74.42	73.42	73.57	153,247	-0.21(-0.29%)
Jan 20, 2011	74.04	74.27	73.67	73.78	270,999	-0.51(-0.68%)
Jan 19, 2011	74.92	75.58	74.14	74.29	262,233	-0.76(-1.01%)
Jan 18, 2011	72.44	75.05	72.44	75.05	410,085	+2.28(+3.14%)
Jan 14, 2011	72.23	72.89	72.23	72.77	254,486	+0.42(+0.58%)
Jan 13, 2011	72.36	72.63	71.94	72.34	262,863	+0.05(+0.06%)
Jan 12, 2011	73.07	73.07	72.00	72.30	279,103	-0.31(-0.43%)
Jan 11, 2011	72.50	73.00	72.33	72.61	229,483	+0.18(+0.24%)
Jan 10, 2011	71.82	72.62	71.28	72.44	238,462	+0.18(+0.24%)
Jan 07, 2011	72.20	72.64	71.46	72.26	210,108	+0.20(+0.28%)
Jan 06, 2011	71.88	72.54	71.78	72.06	268,784	+0.32(+0.45%)
Jan 05, 2011	71.56	72.47	71.54	71.74	348,235	+0.15(+0.21%)
Jan 04, 2011	73.11	73.16	71.46	71.59	299,660	-1.26(-1.73%)

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.