Indicators

Factset Research Systems Inc (NY: FDS )

440.01 +0.85 (+0.19%)

Streaming Delayed Price Updated: 3:45 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	81.27	81.80	80.07	80.66	316,247	-0.09(-0.11%)
Feb 25, 2011	78.43	80.75	78.20	80.75	372,430	+2.81(+3.60%)
Feb 24, 2011	77.84	79.67	77.01	77.94	512,550	+0.05(+0.06%)
Feb 23, 2011	80.44	80.60	77.82	77.89	559,143	-2.70(-3.35%)
Feb 22, 2011	81.67	82.19	80.44	80.60	415,828	-1.99(-2.41%)
Feb 18, 2011	82.57	82.92	82.11	82.59	164,195	+0.30(+0.36%)
Feb 17, 2011	81.46	82.67	81.33	82.29	241,373	+0.83(+1.01%)
Feb 16, 2011	81.12	81.61	80.70	81.46	156,893	+0.78(+0.97%)
Feb 15, 2011	80.31	81.10	80.31	80.68	175,742	+0.04(+0.05%)
Feb 14, 2011	80.15	80.77	80.06	80.64	228,886	+0.39(+0.49%)
Feb 11, 2011	79.03	80.38	78.76	80.25	252,543	+0.92(+1.16%)
Feb 10, 2011	78.93	79.73	78.78	79.33	364,042	+0.06(+0.08%)
Feb 09, 2011	78.87	79.38	78.47	79.27	226,794	-0.02(-0.02%)
Feb 08, 2011	78.50	79.41	78.50	79.29	390,261	+0.57(+0.72%)
Feb 07, 2011	78.02	78.81	78.02	78.72	149,502	+0.70(+0.90%)
Feb 04, 2011	77.67	78.31	77.60	78.02	133,736	+0.42(+0.54%)
Feb 03, 2011	77.71	78.37	77.14	77.60	196,073	-0.25(-0.31%)
Feb 02, 2011	77.12	78.81	76.95	77.84	208,747	+0.37(+0.47%)

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.