Indicators

Factset Research Systems Inc (NY: FDS )

440.03 +0.87 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	12.47	12.70	12.47	12.64	491,053	+0.20(+1.60%)
Jan 29, 2004	12.44	12.52	12.29	12.44	663,102	+0.03(+0.24%)
Jan 28, 2004	12.70	12.75	12.41	12.41	844,787	-0.22(-1.71%)
Jan 27, 2004	12.93	12.95	12.54	12.62	544,253	-0.32(-2.44%)
Jan 26, 2004	12.68	13.03	12.68	12.94	859,041	+0.26(+2.04%)
Jan 23, 2004	12.15	12.92	12.15	12.68	1,378,602	+0.48(+3.95%)
Jan 22, 2004	12.12	12.20	11.98	12.20	858,238	+0.33(+2.80%)
Jan 21, 2004	12.07	12.08	11.73	11.87	984,314	-0.26(-2.11%)
Jan 20, 2004	12.29	12.29	12.07	12.12	762,477	-0.17(-1.35%)
Jan 16, 2004	12.29	12.38	12.22	12.29	525,784	-0.01(-0.05%)
Jan 15, 2004	12.32	12.32	12.10	12.29	705,662	-0.03(-0.22%)
Jan 14, 2004	12.29	12.32	12.13	12.32	744,810	+0.03(+0.27%)
Jan 13, 2004	12.37	12.40	12.29	12.29	364,375	-0.08(-0.67%)
Jan 12, 2004	12.44	12.44	12.24	12.37	943,761	-0.07(-0.53%)
Jan 09, 2004	12.46	12.59	12.39	12.44	609,700	-0.17(-1.37%)
Jan 08, 2004	12.82	12.82	12.50	12.61	530,602	-0.22(-1.71%)
Jan 07, 2004	12.68	12.83	12.50	12.83	453,511	+0.15(+1.15%)
Jan 06, 2004	12.88	12.88	12.64	12.68	938,943	-0.15(-1.19%)
Jan 05, 2004	12.69	13.08	12.69	12.83	599,462	+0.27(+2.14%)

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.