Indicators

Factset Research Systems Inc (NY: FDS )

404.26 -1.19 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	42.39	42.52	42.01	42.09	196,978	-0.41(-0.96%)
Dec 28, 2006	42.54	42.74	42.41	42.50	137,938	-0.15(-0.35%)
Dec 27, 2006	42.26	42.86	42.20	42.65	255,481	+0.35(+0.83%)
Dec 26, 2006	42.12	42.37	42.00	42.30	172,826	+0.12(+0.28%)
Dec 22, 2006	42.14	42.55	42.11	42.18	450,313	-0.09(-0.21%)
Dec 21, 2006	42.41	42.44	42.11	42.27	394,494	-0.03(-0.07%)
Dec 20, 2006	42.20	42.68	42.11	42.30	521,430	+0.10(+0.25%)
Dec 19, 2006	40.97	43.26	40.32	42.20	1,213,941	+1.48(+3.64%)
Dec 18, 2006	40.62	40.98	40.47	40.71	295,468	+0.10(+0.24%)
Dec 15, 2006	40.98	40.98	40.34	40.62	383,759	-0.18(-0.44%)
Dec 14, 2006	40.69	41.23	40.50	40.80	318,681	+0.25(+0.63%)
Dec 13, 2006	40.32	40.76	40.32	40.54	231,731	+0.34(+0.83%)
Dec 12, 2006	39.93	40.37	39.83	40.21	365,242	+0.13(+0.32%)
Dec 11, 2006	40.05	40.36	39.85	40.08	312,374	-0.12(-0.30%)
Dec 08, 2006	39.92	40.38	39.61	40.20	218,179	+0.32(+0.80%)
Dec 07, 2006	40.50	40.65	39.59	39.88	359,070	-0.60(-1.49%)
Dec 06, 2006	40.39	40.53	40.29	40.48	168,129	+0.16(+0.39%)
Dec 05, 2006	40.23	40.42	39.89	40.33	200,601	+0.19(+0.48%)
Dec 04, 2006	39.63	40.24	39.61	40.13	280,171	+0.47(+1.18%)

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.