Indicators

Factset Research Systems Inc (NY: FDS )

439.16 +3.18 (+0.73%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	42.50	42.63	42.12	42.20	196,474	-0.41(-0.96%)
Dec 28, 2006	42.65	42.85	42.51	42.61	137,585	-0.15(-0.35%)
Dec 27, 2006	42.36	42.97	42.30	42.76	254,828	+0.35(+0.83%)
Dec 26, 2006	42.23	42.48	42.11	42.41	172,383	+0.12(+0.28%)
Dec 22, 2006	42.25	42.66	42.22	42.29	449,161	-0.09(-0.21%)
Dec 21, 2006	42.51	42.55	42.22	42.38	393,484	-0.03(-0.07%)
Dec 20, 2006	42.31	42.79	42.22	42.41	520,095	+0.10(+0.25%)
Dec 19, 2006	41.08	43.37	40.42	42.30	1,210,835	+1.49(+3.64%)
Dec 18, 2006	40.72	41.09	40.57	40.82	294,712	+0.10(+0.24%)
Dec 15, 2006	41.09	41.09	40.44	40.72	382,777	-0.18(-0.44%)
Dec 14, 2006	40.80	41.33	40.61	40.90	317,866	+0.25(+0.63%)
Dec 13, 2006	40.42	40.86	40.42	40.65	231,138	+0.34(+0.83%)
Dec 12, 2006	40.03	40.47	39.93	40.31	364,308	+0.13(+0.32%)
Dec 11, 2006	40.15	40.47	39.95	40.18	311,575	-0.12(-0.30%)
Dec 08, 2006	40.03	40.48	39.71	40.30	217,621	+0.32(+0.80%)
Dec 07, 2006	40.61	40.76	39.69	39.98	358,151	-0.61(-1.49%)
Dec 06, 2006	40.49	40.63	40.39	40.59	167,699	+0.16(+0.39%)
Dec 05, 2006	40.33	40.52	39.99	40.43	200,088	+0.19(+0.48%)
Dec 04, 2006	39.73	40.35	39.71	40.24	279,454	+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.