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 (%)
Apr 30, 2007	46.40	46.48	45.96	45.96	538,972	-0.78(-1.68%)
Apr 27, 2007	46.68	46.91	46.41	46.74	372,070	+0.03(+0.06%)
Apr 26, 2007	46.51	46.83	46.38	46.71	364,441	+0.16(+0.35%)
Apr 25, 2007	45.93	46.64	45.58	46.55	375,818	+0.54(+1.17%)
Apr 24, 2007	46.32	46.32	45.88	46.01	294,042	-0.34(-0.73%)
Apr 23, 2007	45.71	46.40	45.69	46.35	319,070	+0.51(+1.11%)
Apr 20, 2007	46.03	46.09	45.58	45.84	316,527	+0.23(+0.51%)
Apr 19, 2007	45.95	45.97	45.55	45.61	396,696	-0.64(-1.39%)
Apr 18, 2007	46.39	46.41	46.03	46.25	429,621	-0.15(-0.32%)
Apr 17, 2007	45.88	46.65	45.85	46.40	506,042	+0.30(+0.65%)
Apr 16, 2007	45.20	46.20	45.00	46.10	595,714	+0.75(+1.66%)
Apr 13, 2007	45.47	45.68	44.96	45.35	424,736	-0.28(-0.62%)
Apr 12, 2007	45.41	45.64	44.91	45.63	304,482	+0.04(+0.10%)
Apr 11, 2007	45.88	45.88	45.26	45.58	396,964	-0.60(-1.29%)
Apr 10, 2007	46.66	46.66	45.99	46.18	349,050	-0.48(-1.02%)
Apr 09, 2007	46.69	46.74	46.23	46.66	459,065	-0.03(-0.06%)
Apr 05, 2007	46.70	47.00	46.32	46.69	192,191	-0.13(-0.29%)
Apr 04, 2007	47.00	47.21	46.56	46.83	343,027	-0.20(-0.43%)
Apr 03, 2007	46.51	47.27	46.51	47.03	539,904	+0.61(+1.30%)

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.