Indicators

Factset Research Systems Inc (NY: FDS )

433.87 -2.49 (-0.57%)

Streaming Delayed Price Updated: 10:00 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	50.65	51.41	49.90	51.21	619,727	+0.32(+0.63%)
Sep 27, 2007	49.48	51.24	49.41	50.89	765,088	+1.72(+3.49%)
Sep 26, 2007	49.73	50.43	49.03	49.17	768,033	-0.21(-0.42%)
Sep 25, 2007	47.85	50.00	47.61	49.38	1,171,993	+1.40(+2.93%)
Sep 24, 2007	48.46	50.06	47.41	47.98	790,252	-0.52(-1.08%)
Sep 21, 2007	46.57	49.85	46.52	48.50	1,190,197	+2.41(+5.22%)
Sep 20, 2007	46.41	46.73	46.07	46.10	326,193	-0.17(-0.37%)
Sep 19, 2007	45.50	46.78	45.49	46.27	401,417	+0.87(+1.93%)
Sep 18, 2007	44.51	45.50	44.25	45.39	345,869	+0.97(+2.19%)
Sep 17, 2007	45.15	45.25	44.42	44.42	344,798	-0.69(-1.52%)
Sep 14, 2007	43.33	45.13	42.88	45.11	540,353	+1.58(+3.62%)
Sep 13, 2007	43.77	44.36	43.45	43.53	254,583	-0.15(-0.34%)
Sep 12, 2007	42.88	44.15	42.72	43.68	371,434	+0.97(+2.27%)
Sep 11, 2007	42.29	42.71	42.17	42.71	423,636	+0.56(+1.33%)
Sep 10, 2007	42.42	42.67	41.78	42.15	350,821	-0.27(-0.63%)
Sep 07, 2007	43.24	43.26	42.23	42.42	495,246	-1.10(-2.52%)
Sep 06, 2007	43.67	43.82	42.77	43.52	289,919	+0.03(+0.07%)
Sep 05, 2007	43.56	43.85	43.03	43.49	392,583	-0.55(-1.24%)

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.