Indicators

Factset Research Systems Inc (NY: FDS )

452.48 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	29.18	29.89	28.58	29.89	251,569	+0.60(+2.04%)
Nov 26, 2008	28.10	29.40	27.18	29.29	704,623	+1.34(+4.79%)
Nov 25, 2008	27.76	28.00	26.94	27.95	1,144,638	+0.39(+1.41%)
Nov 24, 2008	26.11	27.82	25.67	27.56	1,190,218	+2.08(+8.18%)
Nov 21, 2008	25.21	25.48	23.27	25.48	1,142,760	+0.69(+2.77%)
Nov 20, 2008	26.55	26.90	24.73	24.79	1,662,403	-1.98(-7.40%)
Nov 19, 2008	26.94	28.33	25.90	26.77	1,357,968	-0.22(-0.80%)
Nov 18, 2008	27.76	28.00	26.11	26.99	1,007,345	-0.58(-2.11%)
Nov 17, 2008	28.34	28.52	27.14	27.57	1,313,429	-0.96(-3.35%)
Nov 14, 2008	28.59	30.17	27.11	28.53	0	+0.78(+2.80%)
Nov 13, 2008	25.51	27.75	24.99	27.75	1,302,942	+2.36(+9.30%)
Nov 12, 2008	25.71	26.05	25.27	25.39	1,015,212	-0.68(-2.61%)
Nov 11, 2008	26.76	26.76	25.80	26.07	1,257,318	-1.02(-3.78%)
Nov 10, 2008	28.05	28.20	26.80	27.09	486,372	-0.48(-1.73%)
Nov 07, 2008	27.26	28.04	27.08	27.57	0	+0.56(+2.07%)
Nov 06, 2008	28.32	28.90	26.91	27.01	766,719	-1.31(-4.62%)
Nov 05, 2008	29.94	30.78	28.13	28.32	1,035,391	-1.61(-5.39%)
Nov 04, 2008	29.91	30.68	29.45	29.93	826,747	+0.56(+1.91%)

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.