Indicators

Factset Research Systems Inc (NY: FDS )

439.64 +3.66 (+0.84%)

Streaming Delayed Price Updated: 3:22 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	28.85	29.40	28.46	28.79	0	-0.30(-1.03%)
Feb 26, 2009	30.27	31.89	28.86	29.09	899,280	-0.78(-2.63%)
Feb 25, 2009	30.01	30.46	28.49	29.88	783,314	-0.39(-1.28%)
Feb 24, 2009	27.90	30.30	27.64	30.27	1,283,465	+2.71(+9.84%)
Feb 23, 2009	28.76	29.28	27.46	27.55	736,128	-1.22(-4.23%)
Feb 20, 2009	29.51	29.88	28.43	28.77	0	-1.31(-4.37%)
Feb 19, 2009	30.56	31.03	29.61	30.09	1,138,326	-0.40(-1.30%)
Feb 18, 2009	31.47	31.99	30.29	30.48	953,569	-0.94(-3.00%)
Feb 17, 2009	36.18	32.19	30.43	31.42	1,153,122	+0.22(+0.69%)
Feb 13, 2009	31.86	32.41	31.21	31.21	432,912	-0.71(-2.22%)
Feb 12, 2009	30.73	32.06	30.73	31.92	582,599	+0.53(+1.69%)
Feb 11, 2009	31.57	31.74	30.95	31.39	264,591	-0.05(-0.17%)
Feb 10, 2009	31.65	32.59	31.33	31.44	697,033	-0.52(-1.61%)
Feb 09, 2009	31.55	32.27	31.37	31.95	692,386	+0.41(+1.30%)
Feb 06, 2009	30.87	31.63	30.57	31.54	639,333	+0.78(+2.55%)
Feb 05, 2009	30.81	31.06	30.40	30.76	688,773	-0.01(-0.02%)
Feb 04, 2009	30.65	31.35	30.27	30.77	1,422,989	+0.66(+2.21%)
Feb 03, 2009	30.55	30.55	29.88	30.10	777,191	-0.36(-1.18%)

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.