Indicators

Factset Research Systems Inc (NY: FDS )

436.04 -0.32 (-0.07%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	51.51	52.21	51.34	51.51	643,893	-0.92(-1.75%)
May 27, 2010	51.26	52.42	51.26	52.42	616,883	+1.86(+3.68%)
May 26, 2010	50.95	52.07	50.29	50.56	942,680	-0.25(-0.49%)
May 25, 2010	51.12	51.12	49.88	50.81	852	-0.74(-1.44%)
May 24, 2010	51.64	52.70	51.39	51.55	590,932	-0.38(-0.72%)
May 21, 2010	50.25	51.94	50.23	51.93	747,697	+0.74(+1.45%)
May 20, 2010	51.80	52.40	51.19	51.19	640,033	-2.57(-4.78%)
May 19, 2010	53.94	54.54	53.41	53.76	259,139	-0.50(-0.91%)
May 18, 2010	55.94	56.12	54.17	54.25	154	-1.17(-2.10%)
May 17, 2010	55.27	55.94	54.41	55.42	371,496	+0.21(+0.38%)
May 14, 2010	55.21	56.43	54.94	55.21	477,803	-0.97(-1.73%)
May 13, 2010	55.88	56.63	55.66	56.18	456,265	+0.32(+0.57%)
May 12, 2010	54.79	55.94	54.73	55.86	323,563	+1.15(+2.10%)
May 11, 2010	55.18	55.36	54.61	54.71	203	-0.51(-0.93%)
May 10, 2010	54.50	55.22	54.47	55.22	746,150	+2.18(+4.11%)
May 07, 2010	54.12	54.58	52.34	53.04	876,000	-1.20(-2.22%)
May 06, 2010	55.44	56.13	51.79	54.24	645,205	-1.73(-3.09%)
May 05, 2010	55.87	56.22	55.52	55.97	453,674	-0.23(-0.41%)
May 04, 2010	56.95	57.25	56.02	56.21	376,659	-1.45(-2.52%)

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.