Indicators

Factset Research Systems Inc (NY: FDS )

419.57 +2.68 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	27.53	27.73	27.25	27.40	138,936	-0.25(-0.89%)
Jul 28, 2005	27.12	27.75	26.95	27.65	152,990	+0.52(+1.93%)
Jul 27, 2005	27.19	27.28	26.75	27.13	224,868	-0.22(-0.79%)
Jul 26, 2005	27.23	27.52	26.99	27.34	112,032	+0.16(+0.60%)
Jul 25, 2005	27.28	27.72	27.13	27.18	349,349	-0.28(-1.01%)
Jul 22, 2005	27.64	27.80	27.18	27.46	228,348	-0.12(-0.43%)
Jul 21, 2005	27.94	27.96	27.08	27.58	333,421	-0.39(-1.39%)
Jul 20, 2005	27.28	28.01	27.21	27.96	287,778	+0.50(+1.82%)
Jul 19, 2005	26.90	27.46	26.78	27.46	213,491	+0.53(+1.97%)
Jul 18, 2005	27.05	27.13	26.90	26.93	196,760	-0.23(-0.85%)
Jul 15, 2005	27.02	27.25	26.72	27.16	153,927	+0.02(+0.08%)
Jul 14, 2005	27.35	27.55	26.90	27.14	301,564	+0.04(+0.17%)
Jul 13, 2005	27.23	27.31	26.90	27.10	180,028	-0.13(-0.47%)
Jul 12, 2005	27.13	27.27	26.93	27.22	373,174	-0.05(-0.19%)
Jul 11, 2005	26.88	27.29	26.82	27.28	308,257	+0.28(+1.02%)
Jul 08, 2005	26.80	27.11	26.63	27.00	486,412	+0.24(+0.89%)
Jul 07, 2005	26.25	26.79	26.25	26.76	313,075	+0.06(+0.22%)
Jul 06, 2005	26.96	26.96	26.56	26.70	250,567	-0.19(-0.72%)
Jul 05, 2005	27.21	27.23	26.77	26.90	325,390	-0.31(-1.15%)

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.