Indicators

Factset Research Systems Inc (NY: FDS )

435.46 -0.62 (-0.14%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.44	14.67	14.32	14.51	397,736	+0.06(+0.41%)
May 27, 2004	14.86	15.04	14.33	14.45	1,324,315	-0.40(-2.73%)
May 26, 2004	14.79	14.89	14.68	14.86	320,839	+0.06(+0.40%)
May 25, 2004	14.58	14.82	14.25	14.80	618,589	+0.22(+1.53%)
May 24, 2004	13.75	15.02	13.75	14.58	2,776,323	+0.89(+6.53%)
May 21, 2004	13.79	13.79	13.58	13.68	592,488	-0.00(-0.02%)
May 20, 2004	13.50	13.71	13.48	13.69	379,867	+0.16(+1.15%)
May 19, 2004	13.45	13.67	13.41	13.53	340,716	+0.14(+1.02%)
May 18, 2004	13.35	13.49	13.34	13.39	265,826	+0.08(+0.60%)
May 17, 2004	13.49	13.51	13.25	13.31	445,320	-0.26(-1.91%)
May 14, 2004	13.65	13.71	13.53	13.57	211,215	-0.10(-0.70%)
May 13, 2004	13.56	13.70	13.52	13.67	336,901	-0.01(-0.07%)
May 12, 2004	13.65	13.70	13.47	13.68	317,626	+0.06(+0.44%)
May 11, 2004	13.61	13.69	13.56	13.62	343,526	+0.08(+0.59%)
May 10, 2004	13.43	13.68	13.43	13.54	775,595	+0.11(+0.82%)
May 07, 2004	13.49	13.63	13.43	13.43	304,777	-0.08(-0.59%)
May 06, 2004	13.63	13.65	13.51	13.51	578,032	-0.11(-0.83%)
May 05, 2004	13.53	13.81	13.53	13.62	743,070	+0.10(+0.71%)
May 04, 2004	13.50	13.60	13.34	13.53	264,622	+0.03(+0.22%)

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.