Indicators

Factset Research Systems Inc (NY: FDS )

449.93 -2.55 (-0.56%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	51.51	52.21	51.34	51.51	643,835	-0.92(-1.75%)
May 27, 2010	51.27	52.43	51.27	52.43	616,828	+1.86(+3.68%)
May 26, 2010	50.96	52.08	50.30	50.56	942,595	-0.25(-0.49%)
May 25, 2010	51.12	51.12	49.89	50.81	852	-0.74(-1.44%)
May 24, 2010	51.64	52.71	51.39	51.56	590,879	-0.38(-0.72%)
May 21, 2010	50.26	51.94	50.23	51.93	747,630	+0.74(+1.45%)
May 20, 2010	51.81	52.40	51.19	51.19	639,976	-2.57(-4.78%)
May 19, 2010	53.94	54.54	53.41	53.76	259,116	-0.50(-0.91%)
May 18, 2010	55.95	56.13	54.17	54.26	154	-1.17(-2.10%)
May 17, 2010	55.27	55.94	54.41	55.42	371,463	+0.21(+0.38%)
May 14, 2010	55.21	56.44	54.95	55.21	477,761	-0.97(-1.73%)
May 13, 2010	55.89	56.63	55.66	56.18	456,224	+0.32(+0.57%)
May 12, 2010	54.80	55.94	54.74	55.87	323,534	+1.15(+2.10%)
May 11, 2010	55.18	55.37	54.61	54.72	203	-0.51(-0.93%)
May 10, 2010	54.51	55.23	54.48	55.23	746,083	+2.18(+4.11%)
May 07, 2010	54.13	54.59	52.35	53.05	875,922	-1.20(-2.22%)
May 06, 2010	55.45	56.14	51.79	54.25	645,148	-1.73(-3.09%)
May 05, 2010	55.87	56.22	55.52	55.98	453,633	-0.23(-0.41%)
May 04, 2010	56.96	57.26	56.02	56.21	376,626	-1.45(-2.52%)

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.