Indicators

Factset Research Systems Inc (NY: FDS )

439.16 +3.18 (+0.73%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	41.91	42.23	41.29	41.61	457,321	-0.60(-1.42%)
Dec 28, 2007	41.67	42.33	41.67	42.21	408,434	+0.33(+0.78%)
Dec 27, 2007	43.34	43.34	41.73	41.88	424,840	-1.73(-3.96%)
Dec 26, 2007	43.22	43.94	42.67	43.61	591,083	+0.17(+0.40%)
Dec 24, 2007	43.96	43.96	42.50	43.44	320,793	-0.06(-0.14%)
Dec 21, 2007	43.07	43.77	42.79	43.50	954,279	+0.41(+0.95%)
Dec 20, 2007	43.70	43.70	42.35	43.09	924,638	+0.27(+0.63%)
Dec 19, 2007	44.22	45.15	41.40	42.82	1,409,090	-1.49(-3.36%)
Dec 18, 2007	47.72	47.77	42.71	44.30	1,761,159	-2.52(-5.38%)
Dec 17, 2007	48.37	48.37	46.82	46.82	731,224	-1.85(-3.81%)
Dec 14, 2007	49.21	49.21	48.43	48.67	435,281	-0.63(-1.29%)
Dec 13, 2007	48.71	49.31	48.39	49.31	857,244	+0.45(+0.92%)
Dec 12, 2007	49.23	49.97	48.30	48.86	874,310	+0.43(+0.88%)
Dec 11, 2007	48.85	49.42	48.01	48.43	571,407	-0.22(-0.45%)
Dec 10, 2007	47.89	48.90	47.58	48.65	622,404	+0.70(+1.46%)
Dec 07, 2007	47.68	49.17	47.49	47.95	902,420	+0.43(+0.91%)
Dec 06, 2007	48.41	48.70	47.44	47.52	688,258	-1.08(-2.23%)
Dec 05, 2007	49.70	49.88	48.10	48.60	464,668	-0.49(-0.99%)
Dec 04, 2007	47.60	49.57	46.91	49.08	806,849	+1.73(+3.66%)

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.