Indicators

Factset Research Systems Inc (NY: FDS )

448.88 +3.36 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	13.64	13.95	13.63	13.76	403,522	+0.13(+0.93%)
Nov 26, 2003	13.80	13.80	13.53	13.64	1,215,185	-0.18(-1.27%)
Nov 25, 2003	13.55	13.87	13.55	13.81	444,276	+0.23(+1.69%)
Nov 24, 2003	13.42	13.68	13.42	13.59	1,106,977	+0.16(+1.19%)
Nov 21, 2003	13.81	13.81	13.12	13.43	1,982,882	-0.36(-2.58%)
Nov 20, 2003	13.55	13.81	13.55	13.78	419,784	+0.14(+1.00%)
Nov 19, 2003	13.88	13.89	13.38	13.64	1,066,223	-0.24(-1.70%)
Nov 18, 2003	14.12	14.22	13.79	13.88	621,545	-0.08(-0.55%)
Nov 17, 2003	13.77	14.46	13.50	13.96	1,317,772	-0.50(-3.47%)
Nov 14, 2003	15.06	15.06	14.46	14.46	478,204	-0.52(-3.46%)
Nov 13, 2003	15.17	15.17	14.94	14.98	201,962	-0.19(-1.25%)
Nov 12, 2003	14.69	15.17	14.69	15.17	480,412	+0.48(+3.30%)
Nov 11, 2003	14.80	14.81	14.65	14.68	226,856	-0.15(-0.99%)
Nov 10, 2003	14.95	14.97	14.79	14.83	374,613	-0.10(-0.67%)
Nov 07, 2003	14.74	15.03	14.73	14.93	429,219	+0.18(+1.19%)
Nov 06, 2003	14.66	14.77	14.60	14.75	553,287	+0.09(+0.61%)
Nov 05, 2003	14.39	14.69	14.35	14.66	355,742	+0.28(+1.92%)
Nov 04, 2003	14.39	14.41	14.35	14.39	496,875	+0.02(+0.14%)

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.