Indicators

Factset Research Systems Inc (NY: FDS )

436.04 -0.32 (-0.07%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	12.35	12.37	12.19	12.23	215,613	-0.04(-0.33%)
Feb 26, 2004	12.14	12.31	12.05	12.27	868,477	+0.07(+0.54%)
Feb 25, 2004	12.25	12.27	11.95	12.20	689,803	+0.10(+0.82%)
Feb 24, 2004	12.39	12.39	12.07	12.10	1,303,519	-0.40(-3.19%)
Feb 23, 2004	12.90	13.04	12.46	12.50	589,223	-0.37(-2.86%)
Feb 20, 2004	12.93	12.93	12.58	12.87	779,140	-0.07(-0.51%)
Feb 19, 2004	13.15	13.24	12.89	12.94	463,549	-0.22(-1.69%)
Feb 18, 2004	13.18	13.25	13.08	13.16	540,439	+0.07(+0.56%)
Feb 17, 2004	12.87	13.20	12.87	13.09	830,935	+0.46(+3.68%)
Feb 13, 2004	12.59	12.70	12.59	12.62	513,537	+0.00(+0.03%)
Feb 12, 2004	12.71	12.71	12.57	12.62	327,636	-0.09(-0.68%)
Feb 11, 2004	12.50	12.73	12.50	12.71	578,181	+0.12(+0.95%)
Feb 10, 2004	12.37	12.71	12.37	12.59	772,113	+0.30(+2.43%)
Feb 09, 2004	12.27	12.36	12.27	12.29	208,988	+0.05(+0.43%)
Feb 06, 2004	12.04	12.33	12.02	12.23	363,170	+0.23(+1.91%)
Feb 05, 2004	11.94	12.04	11.89	12.00	1,013,424	+0.07(+0.56%)
Feb 04, 2004	12.44	12.44	11.94	11.94	1,371,575	-0.53(-4.26%)
Feb 03, 2004	12.37	12.62	12.30	12.47	625,761	+0.10(+0.81%)

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.