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 28, 2006	33.70	33.73	32.89	32.98	198,750	-0.84(-2.50%)
Apr 27, 2006	33.47	34.03	33.18	33.82	233,280	+0.25(+0.76%)
Apr 26, 2006	33.17	33.84	33.12	33.57	212,936	+0.43(+1.31%)
Apr 25, 2006	33.25	33.28	32.89	33.14	224,982	-0.11(-0.34%)
Apr 24, 2006	33.66	33.69	33.23	33.25	283,737	-0.52(-1.53%)
Apr 21, 2006	33.90	34.32	33.67	33.76	417,575	+0.17(+0.51%)
Apr 20, 2006	32.99	33.63	32.92	33.59	292,570	+0.62(+1.88%)
Apr 19, 2006	32.77	33.16	32.43	32.97	223,777	+0.14(+0.43%)
Apr 18, 2006	31.90	32.91	31.90	32.83	311,575	+0.93(+2.90%)
Apr 17, 2006	32.28	32.59	31.72	31.90	258,441	-0.37(-1.16%)
Apr 13, 2006	32.34	32.50	31.99	32.28	116,707	-0.07(-0.21%)
Apr 12, 2006	32.02	32.38	31.97	32.34	142,270	+0.34(+1.07%)
Apr 11, 2006	32.65	32.68	31.85	32.00	260,583	-0.61(-1.86%)
Apr 10, 2006	32.46	32.76	32.32	32.61	190,853	+0.20(+0.62%)
Apr 07, 2006	32.73	33.24	32.32	32.40	285,611	-0.16(-0.50%)
Apr 06, 2006	32.50	32.80	32.23	32.57	320,810	-0.36(-1.09%)
Apr 05, 2006	32.50	33.11	32.13	32.93	258,441	+0.20(+0.62%)
Apr 04, 2006	32.68	32.87	32.37	32.73	246,931	+0.22(+0.67%)

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.