Indicators

Factset Research Systems Inc (NY: FDS )

421.47 +2.76 (+0.66%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	66.84	67.39	66.83	66.86	283,023	-0.08(-0.11%)
Oct 28, 2010	67.03	67.22	66.27	66.94	178,792	+0.14(+0.22%)
Oct 27, 2010	66.71	66.97	66.23	66.79	205,630	-0.35(-0.52%)
Oct 25, 2010	68.21	68.45	66.86	67.14	472,893	-0.70(-1.03%)
Oct 22, 2010	67.08	67.84	67.01	67.84	555,897	+0.86(+1.28%)
Oct 21, 2010	67.51	68.14	66.36	66.98	962,084	-0.17(-0.25%)
Oct 20, 2010	66.65	67.31	66.19	67.15	493,588	+0.72(+1.09%)
Oct 19, 2010	66.11	66.97	65.94	66.43	747,422	-0.32(-0.48%)
Oct 18, 2010	65.94	66.80	65.84	66.75	449,516	+0.69(+1.04%)
Oct 15, 2010	66.38	66.38	65.52	66.06	522,089	+0.49(+0.74%)
Oct 14, 2010	65.44	65.96	65.12	65.57	532,171	-0.08(-0.12%)
Oct 13, 2010	64.36	65.95	64.26	65.65	672,580	+1.55(+2.41%)
Oct 12, 2010	63.19	64.21	62.57	64.10	330,554	+0.54(+0.85%)
Oct 11, 2010	62.86	63.68	62.86	63.56	328,091	+0.59(+0.94%)
Oct 08, 2010	62.97	63.26	62.42	62.97	337,549	+0.25(+0.40%)
Oct 07, 2010	62.81	62.91	62.32	62.72	533,907	+0.29(+0.46%)
Oct 06, 2010	62.72	63.13	62.05	62.43	356,672	-0.28(-0.45%)
Oct 05, 2010	61.87	62.74	61.76	62.71	262	+1.49(+2.44%)
Oct 04, 2010	62.37	62.56	61.10	61.22	285,964	-1.23(-1.96%)

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.