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 (%)
Feb 28, 2007	44.53	45.58	44.01	45.47	657,146	+0.84(+1.89%)
Feb 27, 2007	45.58	45.82	44.46	44.63	641,353	-1.54(-3.33%)
Feb 26, 2007	46.88	46.94	46.08	46.17	296,987	-0.57(-1.22%)
Feb 23, 2007	46.86	46.86	46.32	46.74	385,186	-0.10(-0.21%)
Feb 22, 2007	47.22	47.52	46.59	46.83	274,101	-0.43(-0.90%)
Feb 21, 2007	46.68	47.43	46.65	47.26	575,772	+0.52(+1.10%)
Feb 20, 2007	46.15	46.80	45.84	46.74	237,295	+0.62(+1.34%)
Feb 16, 2007	45.66	46.51	45.64	46.12	564,664	+0.41(+0.90%)
Feb 15, 2007	44.83	45.82	44.65	45.71	334,595	+0.81(+1.81%)
Feb 14, 2007	44.53	45.29	44.51	44.90	333,450	+0.46(+1.03%)
Feb 13, 2007	43.93	44.54	43.75	44.44	405,636	+0.33(+0.75%)
Feb 12, 2007	44.25	44.55	44.05	44.11	257,023	-0.19(-0.42%)
Feb 09, 2007	44.74	44.85	44.20	44.30	216,416	-0.45(-1.00%)
Feb 08, 2007	44.67	44.94	44.58	44.75	241,042	-0.19(-0.43%)
Feb 07, 2007	44.38	45.08	44.27	44.94	366,315	+0.51(+1.14%)
Feb 06, 2007	44.12	44.49	44.05	44.43	237,027	+0.25(+0.58%)
Feb 05, 2007	44.17	44.57	44.08	44.18	225,116	-0.18(-0.40%)
Feb 02, 2007	43.59	44.56	43.59	44.36	487,707	+0.11(+0.25%)

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.