Indicators

Factset Research Systems Inc (NY: FDS )

440.03 UNCHANGED

Streaming Delayed Price Updated: 12:38 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	70.11	70.22	68.86	69.13	388,880	-0.61(-0.88%)
Jan 30, 2012	70.89	70.89	69.64	69.74	511,817	-1.76(-2.46%)
Jan 27, 2012	70.70	71.60	70.48	71.50	397,964	+0.73(+1.03%)
Jan 26, 2012	72.13	72.29	70.60	70.77	346,016	-0.84(-1.17%)
Jan 25, 2012	71.17	72.07	69.51	71.61	464,111	-0.85(-1.18%)
Jan 24, 2012	71.85	73.01	71.66	72.46	276,187	+0.45(+0.63%)
Jan 23, 2012	71.85	72.90	71.40	72.01	401,882	-0.02(-0.03%)
Jan 20, 2012	72.16	72.35	71.73	72.03	408,444	-0.13(-0.17%)
Jan 19, 2012	69.86	72.30	69.71	72.16	564,696	+2.70(+3.89%)
Jan 18, 2012	69.20	69.99	69.15	69.46	383,384	+0.49(+0.70%)
Jan 17, 2012	69.05	69.63	68.41	68.97	403,637	+0.67(+0.99%)
Jan 13, 2012	68.92	68.94	67.14	68.30	507,882	-1.16(-1.67%)
Jan 12, 2012	69.43	69.79	68.98	69.46	655,012	+0.33(+0.48%)
Jan 11, 2012	68.57	69.39	68.50	69.13	271,854	+0.52(+0.75%)
Jan 10, 2012	68.26	68.95	67.93	68.61	257,715	+0.99(+1.47%)
Jan 09, 2012	67.94	68.21	67.23	67.62	363,915	-0.31(-0.46%)
Jan 06, 2012	68.85	68.85	67.87	67.93	319,916	-0.77(-1.12%)
Jan 05, 2012	68.04	69.35	67.28	68.70	463,054	+0.42(+0.62%)

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.