Indicators

Factset Research Systems Inc (NY: FDS )

436.08 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.45	14.67	14.32	14.52	397,700	+0.06(+0.41%)
May 27, 2004	14.86	15.04	14.33	14.46	1,324,197	-0.41(-2.73%)
May 26, 2004	14.79	14.89	14.68	14.86	320,810	+0.06(+0.40%)
May 25, 2004	14.58	14.82	14.25	14.80	618,534	+0.22(+1.53%)
May 24, 2004	13.75	15.02	13.75	14.58	2,776,076	+0.89(+6.53%)
May 21, 2004	13.79	13.79	13.58	13.68	592,435	-0.00(-0.02%)
May 20, 2004	13.50	13.71	13.48	13.69	379,833	+0.16(+1.15%)
May 19, 2004	13.45	13.67	13.42	13.53	340,685	+0.14(+1.02%)
May 18, 2004	13.35	13.49	13.34	13.40	265,803	+0.08(+0.60%)
May 17, 2004	13.49	13.51	13.25	13.32	445,280	-0.26(-1.91%)
May 14, 2004	13.65	13.71	13.53	13.58	211,196	-0.10(-0.71%)
May 13, 2004	13.57	13.70	13.52	13.67	336,871	-0.01(-0.07%)
May 12, 2004	13.65	13.70	13.47	13.68	317,598	+0.06(+0.44%)
May 11, 2004	13.61	13.69	13.57	13.62	343,496	+0.08(+0.59%)
May 10, 2004	13.43	13.68	13.43	13.54	775,526	+0.11(+0.82%)
May 07, 2004	13.50	13.63	13.43	13.43	304,750	-0.08(-0.59%)
May 06, 2004	13.63	13.65	13.51	13.51	577,981	-0.11(-0.83%)
May 05, 2004	13.53	13.81	13.53	13.62	743,003	+0.10(+0.71%)
May 04, 2004	13.50	13.61	13.34	13.53	264,598	+0.03(+0.22%)

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.