Indicators

Factset Research Systems Inc (NY: FDS )

448.88 +3.36 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	43.40	43.57	43.04	43.39	272,920	-0.22(-0.51%)
Jan 30, 2007	43.11	43.83	43.01	43.62	303,840	+0.55(+1.27%)
Jan 29, 2007	43.03	43.20	42.67	43.07	245,481	+0.07(+0.16%)
Jan 26, 2007	42.59	43.15	42.59	43.00	196,358	+0.37(+0.88%)
Jan 25, 2007	42.73	42.85	42.51	42.63	688,258	-0.08(-0.19%)
Jan 24, 2007	42.41	42.89	42.41	42.71	585,595	+0.39(+0.92%)
Jan 23, 2007	42.77	43.10	42.27	42.32	498,860	-0.34(-0.81%)
Jan 22, 2007	43.11	43.22	42.23	42.67	347,877	-0.29(-0.68%)
Jan 19, 2007	43.36	43.41	42.58	42.96	387,362	-0.06(-0.14%)
Jan 18, 2007	43.85	43.94	42.87	43.02	463,122	-0.90(-2.04%)
Jan 17, 2007	43.73	43.97	43.47	43.91	304,509	+0.00(+0.00%)
Jan 16, 2007	43.11	44.29	43.11	43.91	558,825	+0.87(+2.03%)
Jan 12, 2007	42.14	43.26	42.14	43.04	403,960	+1.24(+2.97%)
Jan 11, 2007	41.24	41.91	41.20	41.80	246,820	+0.46(+1.10%)
Jan 10, 2007	41.24	41.42	40.88	41.34	207,066	+0.03(+0.07%)
Jan 09, 2007	41.31	41.49	40.79	41.31	247,756	-0.06(-0.14%)
Jan 08, 2007	41.46	41.52	40.85	41.37	252,174	+0.02(+0.05%)
Jan 05, 2007	41.69	41.82	41.02	41.35	265,559	-0.52(-1.25%)
Jan 04, 2007	41.46	42.03	41.13	41.88	336,767	+0.20(+0.48%)

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.