Indicators

Factset Research Systems Inc (NY: FDS )

452.48 +3.60 (+0.80%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	70.13	70.30	68.58	68.83	908,268	-1.08(-1.54%)
Feb 28, 2012	70.34	70.44	69.44	69.91	368,823	-0.10(-0.15%)
Feb 27, 2012	69.62	70.37	68.76	70.01	405,397	+0.35(+0.51%)
Feb 24, 2012	70.52	71.24	69.43	69.65	572,902	-0.67(-0.96%)
Feb 23, 2012	70.43	71.27	69.90	70.33	407,857	+0.02(+0.02%)
Feb 22, 2012	69.51	70.61	69.18	70.31	435,260	+0.85(+1.22%)
Feb 21, 2012	70.25	70.48	69.21	69.47	599,103	-0.56(-0.79%)
Feb 17, 2012	70.67	70.95	69.94	70.02	502,875	-0.74(-1.04%)
Feb 16, 2012	69.93	70.81	69.93	70.76	548,085	+1.03(+1.47%)
Feb 15, 2012	71.39	71.47	69.47	69.73	546,198	-1.43(-2.01%)
Feb 14, 2012	70.19	71.20	70.08	71.17	478,615	+0.59(+0.84%)
Feb 13, 2012	72.18	72.73	70.37	70.57	558,450	-1.03(-1.44%)
Feb 10, 2012	72.03	72.30	71.21	71.60	415,321	-1.17(-1.61%)
Feb 09, 2012	72.79	72.83	71.78	72.78	573,107	+0.18(+0.25%)
Feb 08, 2012	72.70	72.70	71.50	72.60	533,732	-0.23(-0.32%)
Feb 07, 2012	71.53	72.94	71.00	72.83	627,353	+1.35(+1.89%)
Feb 06, 2012	70.41	71.55	69.88	71.48	705,917	+0.22(+0.31%)
Feb 03, 2012	70.97	71.81	70.94	71.26	485,592	+1.19(+1.70%)
Feb 02, 2012	70.21	70.54	69.52	70.07	397,212	-0.06(-0.09%)

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.