Indicators

Factset Research Systems Inc (NY: FDS )

419.98 -2.96 (-0.70%)

Streaming Delayed Price Updated: 11:21 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	24.06	24.80	23.98	24.65	654,929	+0.40(+1.66%)
Feb 25, 2005	23.79	24.32	23.70	24.24	399,409	+0.40(+1.66%)
Feb 24, 2005	23.59	23.95	23.29	23.85	315,351	+0.16(+0.69%)
Feb 23, 2005	23.91	23.97	23.49	23.68	467,137	+0.02(+0.06%)
Feb 22, 2005	24.15	24.36	23.56	23.67	358,451	-0.64(-2.61%)
Feb 18, 2005	24.53	24.55	24.25	24.30	260,472	-0.26(-1.06%)
Feb 17, 2005	24.78	25.00	24.30	24.56	448,934	+0.04(+0.15%)
Feb 16, 2005	24.50	24.69	24.07	24.53	573,414	-0.13(-0.52%)
Feb 15, 2005	24.54	25.11	24.39	24.65	391,913	-0.11(-0.45%)
Feb 14, 2005	25.03	25.30	24.69	24.77	376,922	-0.31(-1.25%)
Feb 11, 2005	24.50	25.17	24.09	25.08	1,096,769	+0.27(+1.08%)
Feb 10, 2005	26.52	26.61	24.49	24.81	1,968,670	-1.28(-4.90%)
Feb 09, 2005	27.04	27.13	25.95	26.09	509,166	-1.02(-3.78%)
Feb 08, 2005	27.29	27.56	27.08	27.11	291,392	-0.10(-0.38%)
Feb 07, 2005	27.64	27.64	26.92	27.22	428,990	+9.04(+49.74%)
Feb 04, 2005	17.60	18.35	17.43	18.18	1,049,453	+0.59(+3.34%)
Feb 03, 2005	17.37	17.59	17.27	17.59	453,150	+0.32(+1.83%)
Feb 02, 2005	17.36	17.37	17.04	17.27	636,458	-0.01(-0.04%)

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.