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 26, 2010	49.83	49.88	49.25	49.76	299,695	+0.04(+0.08%)
Feb 25, 2010	49.33	49.83	49.04	49.73	219,233	-0.07(-0.14%)
Feb 24, 2010	48.83	49.79	48.83	49.79	269,509	+1.23(+2.54%)
Feb 23, 2010	48.58	48.85	48.43	48.56	225,414	-0.17(-0.35%)
Feb 22, 2010	48.64	48.88	48.10	48.73	229,343	+0.01(+0.03%)
Feb 19, 2010	48.72	48.99	48.52	48.72	313,429	-0.07(-0.15%)
Feb 18, 2010	49.05	49.24	48.58	48.79	307,679	-0.40(-0.82%)
Feb 17, 2010	48.97	49.20	48.62	49.20	168,956	+0.43(+0.87%)
Feb 16, 2010	48.93	49.02	48.26	48.77	207,530	+0.28(+0.59%)
Feb 12, 2010	47.49	48.49	48.49	48.49	344,932	+0.43(+0.89%)
Feb 11, 2010	46.96	48.29	46.77	48.06	398,674	+0.92(+1.95%)
Feb 10, 2010	47.13	47.40	46.66	47.14	216,375	+0.01(+0.02%)
Feb 09, 2010	46.77	47.31	46.63	47.13	336,412	+0.58(+1.25%)
Feb 08, 2010	46.66	47.13	46.32	46.55	342,516	-0.40(-0.86%)
Feb 05, 2010	46.39	47.01	45.69	46.96	699,914	+0.49(+1.06%)
Feb 04, 2010	47.54	47.67	46.43	46.46	633,298	-1.41(-2.95%)
Feb 03, 2010	47.93	48.05	47.77	47.87	316,384	-0.43(-0.88%)
Feb 02, 2010	47.67	48.40	47.25	48.30	384,470	+0.66(+1.40%)

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.