Indicators

Factset Research Systems Inc (NY: FDS )

431.72 -3.74 (-0.86%)

Streaming Delayed Price Updated: 2:42 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	46.40	46.48	45.95	45.95	539,020	-0.78(-1.68%)
Apr 27, 2007	46.67	46.90	46.41	46.74	372,103	+0.03(+0.06%)
Apr 26, 2007	46.51	46.82	46.37	46.71	364,474	+0.16(+0.35%)
Apr 25, 2007	45.92	46.63	45.58	46.54	375,851	+0.54(+1.17%)
Apr 24, 2007	46.31	46.31	45.87	46.01	294,069	-0.34(-0.73%)
Apr 23, 2007	45.71	46.40	45.69	46.34	319,099	+0.51(+1.11%)
Apr 20, 2007	46.02	46.09	45.57	45.83	316,556	+0.23(+0.51%)
Apr 19, 2007	45.95	45.97	45.54	45.60	396,732	-0.64(-1.39%)
Apr 18, 2007	46.39	46.41	46.02	46.25	429,659	-0.15(-0.32%)
Apr 17, 2007	45.87	46.64	45.85	46.40	506,088	+0.30(+0.65%)
Apr 16, 2007	45.20	46.19	44.99	46.10	595,767	+0.75(+1.66%)
Apr 13, 2007	45.47	45.68	44.96	45.34	424,774	-0.28(-0.62%)
Apr 12, 2007	45.40	45.63	44.91	45.63	304,509	+0.04(+0.10%)
Apr 11, 2007	45.87	45.87	45.25	45.58	397,000	-0.60(-1.29%)
Apr 10, 2007	46.66	46.66	45.98	46.18	349,081	-0.48(-1.02%)
Apr 09, 2007	46.69	46.73	46.22	46.66	459,106	-0.03(-0.06%)
Apr 05, 2007	46.69	47.00	46.32	46.69	192,209	-0.13(-0.29%)
Apr 04, 2007	46.99	47.20	46.56	46.82	343,058	-0.20(-0.43%)
Apr 03, 2007	46.51	47.26	46.51	47.02	539,952	+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.