Indicators

Factset Research Systems Inc (NY: FDS )

441.51 +1.48 (+0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	76.39	77.41	76.08	77.16	316,609	+0.87(+1.14%)
Jan 28, 2011	76.33	77.11	75.60	76.29	764,593	-0.09(-0.12%)
Jan 27, 2011	75.31	76.73	75.02	76.38	412,447	+0.99(+1.31%)
Jan 26, 2011	74.70	75.96	74.49	75.39	192,391	+0.81(+1.09%)
Jan 25, 2011	73.98	74.87	73.32	74.58	198,314	+0.51(+0.69%)
Jan 24, 2011	73.65	74.43	73.38	74.07	159,240	+0.51(+0.69%)
Jan 21, 2011	74.21	74.41	73.42	73.56	153,261	-0.21(-0.29%)
Jan 20, 2011	74.04	74.26	73.66	73.78	271,023	-0.51(-0.68%)
Jan 19, 2011	74.91	75.57	74.13	74.28	262,256	-0.76(-1.01%)
Jan 18, 2011	72.43	75.04	72.43	75.04	410,121	+2.28(+3.14%)
Jan 14, 2011	72.22	72.88	72.22	72.76	254,508	+0.42(+0.58%)
Jan 13, 2011	72.35	72.62	71.93	72.34	262,886	+0.05(+0.06%)
Jan 12, 2011	73.07	73.07	71.99	72.29	279,128	-0.31(-0.43%)
Jan 11, 2011	72.49	73.00	72.32	72.61	229,503	+0.18(+0.24%)
Jan 10, 2011	71.81	72.61	71.27	72.43	238,483	+0.18(+0.24%)
Jan 07, 2011	72.19	72.63	71.45	72.25	210,127	+0.20(+0.28%)
Jan 06, 2011	71.87	72.53	71.78	72.05	268,808	+0.32(+0.45%)
Jan 05, 2011	71.55	72.46	71.53	71.73	348,266	+0.15(+0.21%)
Jan 04, 2011	73.10	73.15	71.46	71.58	299,686	-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.