Indicators

Factset Research Systems Inc (NY: FDS )

440.03 +0.87 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	49.84	49.89	49.25	49.77	299,669	+0.04(+0.08%)
Feb 25, 2010	49.33	49.84	49.05	49.73	219,213	-0.07(-0.14%)
Feb 24, 2010	48.84	49.80	48.84	49.80	269,485	+1.23(+2.54%)
Feb 23, 2010	48.58	48.85	48.44	48.57	225,394	-0.17(-0.35%)
Feb 22, 2010	48.64	48.88	48.10	48.74	229,322	+0.02(+0.03%)
Feb 19, 2010	48.72	49.00	48.52	48.72	313,401	-0.07(-0.15%)
Feb 18, 2010	49.05	49.25	48.59	48.80	307,651	-0.40(-0.82%)
Feb 17, 2010	48.98	49.20	48.63	49.20	168,941	+0.43(+0.87%)
Feb 16, 2010	48.93	49.03	48.26	48.78	207,512	+0.28(+0.59%)
Feb 12, 2010	47.50	48.49	48.49	48.49	344,901	+0.43(+0.89%)
Feb 11, 2010	46.97	48.29	46.78	48.07	398,638	+0.92(+1.95%)
Feb 10, 2010	47.13	47.41	46.66	47.15	216,356	+0.01(+0.02%)
Feb 09, 2010	46.77	47.32	46.64	47.14	336,382	+0.58(+1.25%)
Feb 08, 2010	46.66	47.13	46.32	46.56	342,485	-0.40(-0.86%)
Feb 05, 2010	46.39	47.01	45.69	46.96	699,851	+0.49(+1.06%)
Feb 04, 2010	47.54	47.67	46.44	46.47	633,241	-1.41(-2.95%)
Feb 03, 2010	47.94	48.05	47.77	47.88	316,356	-0.43(-0.88%)
Feb 02, 2010	47.68	48.41	47.25	48.30	384,436	+0.66(+1.40%)

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.