Indicators

Factset Research Systems Inc (NY: FDS )

433.90 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	40.31	40.46	39.16	39.52	1,241,107	-0.75(-1.86%)
May 28, 2009	40.16	40.32	39.37	40.27	776,768	+0.30(+0.75%)
May 27, 2009	40.98	40.98	39.92	39.97	812,582	-1.16(-2.82%)
May 26, 2009	40.30	41.20	39.86	41.13	866,223	+0.74(+1.83%)
May 22, 2009	40.33	40.75	39.80	40.39	528,414	+0.19(+0.46%)
May 21, 2009	40.77	41.12	39.91	40.20	1,034,278	-0.91(-2.22%)
May 20, 2009	42.04	42.23	41.09	41.11	857,700	-0.75(-1.80%)
May 19, 2009	41.85	42.14	41.00	41.87	711,980	+0.11(+0.27%)
May 18, 2009	41.85	41.91	40.96	41.76	1,311,571	+0.12(+0.29%)
May 15, 2009	41.46	42.01	40.93	41.64	1,098,505	+0.13(+0.32%)
May 14, 2009	40.72	41.64	40.49	41.50	1,246,323	+0.75(+1.83%)
May 13, 2009	40.46	41.09	40.13	40.75	1,405,649	-0.13(-0.31%)
May 12, 2009	40.34	41.05	40.31	40.88	1,273,229	+0.88(+2.20%)
May 11, 2009	39.20	40.48	39.00	40.00	1,321,539	+0.06(+0.15%)
May 08, 2009	39.60	39.96	39.28	39.94	1,005,934	+0.51(+1.29%)
May 07, 2009	41.09	41.24	39.03	39.43	1,120,624	-1.46(-3.56%)
May 06, 2009	40.73	41.09	40.31	40.89	1,046,937	+0.35(+0.87%)
May 05, 2009	40.04	40.64	39.74	40.54	650,920	+0.51(+1.27%)
May 04, 2009	40.25	40.75	39.46	40.03	1,176,108	+0.10(+0.24%)

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.