Indicators

Factset Research Systems Inc (NY: FDS )

445.52 +0.15 (+0.03%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	83.39	84.74	83.36	84.14	286,056	+0.83(+1.00%)
Apr 28, 2011	82.85	83.82	82.82	83.31	241,932	-0.23(-0.28%)
Apr 27, 2011	81.85	83.54	81.63	83.54	384,800	+1.62(+1.98%)
Apr 26, 2011	80.99	82.59	80.92	81.92	313,824	+1.03(+1.27%)
Apr 25, 2011	81.76	81.84	80.60	80.89	164,670	-0.25(-0.30%)
Apr 21, 2011	80.49	81.40	80.37	81.13	272,307	+0.72(+0.89%)
Apr 20, 2011	79.86	80.46	79.79	80.42	185,399	+1.59(+2.02%)
Apr 19, 2011	78.29	78.84	77.64	78.83	267,482	+0.66(+0.85%)
Apr 18, 2011	78.76	78.89	77.52	78.16	353,205	-1.81(-2.27%)
Apr 15, 2011	79.44	80.29	78.93	79.98	250,840	+0.54(+0.68%)
Apr 14, 2011	79.29	79.83	78.96	79.44	203,092	-0.41(-0.51%)
Apr 13, 2011	79.52	80.08	79.02	79.85	318,360	+0.76(+0.96%)
Apr 12, 2011	79.23	79.69	78.85	79.09	189,685	-0.71(-0.89%)
Apr 11, 2011	80.31	80.61	79.31	79.79	188,428	-0.54(-0.67%)
Apr 08, 2011	80.96	81.05	79.94	80.33	135,887	-0.34(-0.42%)
Apr 07, 2011	80.64	81.26	80.20	80.67	158,349	-0.10(-0.12%)
Apr 06, 2011	81.75	81.82	80.41	80.77	214,742	-0.45(-0.56%)
Apr 05, 2011	81.18	81.88	80.96	81.22	167,265	-0.13(-0.16%)
Apr 04, 2011	80.63	81.47	80.63	81.36	207,866	+0.68(+0.84%)

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.