Indicators

Factset Research Systems Inc (NY: FDS )

448.88 UNCHANGED

Streaming Delayed 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 (%)
Feb 28, 2006	29.87	29.85	29.21	29.25	357,112	-0.62(-2.08%)
Feb 27, 2006	29.75	30.33	29.66	29.87	374,914	+0.13(+0.43%)
Feb 24, 2006	29.46	30.01	29.29	29.74	302,234	+0.10(+0.33%)
Feb 23, 2006	29.32	29.85	29.26	29.65	344,129	+0.30(+1.02%)
Feb 22, 2006	28.98	29.49	28.98	29.35	376,922	+0.37(+1.26%)
Feb 21, 2006	29.17	29.49	28.55	28.98	367,419	-0.16(-0.54%)
Feb 17, 2006	28.88	29.22	28.72	29.14	255,787	+0.31(+1.09%)
Feb 16, 2006	28.50	28.94	28.45	28.82	284,565	+0.33(+1.15%)
Feb 15, 2006	28.47	28.70	28.32	28.49	172,934	+0.00(+0.00%)
Feb 14, 2006	28.13	28.61	28.10	28.49	190,067	+0.25(+0.90%)
Feb 13, 2006	28.46	28.67	28.04	28.24	169,454	-0.26(-0.92%)
Feb 10, 2006	28.43	28.67	27.94	28.50	309,194	+0.05(+0.18%)
Feb 09, 2006	28.50	28.96	28.43	28.45	387,362	-0.05(-0.18%)
Feb 08, 2006	28.69	28.69	28.40	28.50	501,671	-0.25(-0.86%)
Feb 07, 2006	28.95	29.02	28.61	28.75	210,546	-0.30(-1.03%)
Feb 06, 2006	29.38	29.38	28.54	29.05	230,624	-0.43(-1.44%)
Feb 03, 2006	29.57	29.69	29.27	29.47	268,236	-0.17(-0.58%)
Feb 02, 2006	29.88	29.88	29.44	29.65	225,671	-0.25(-0.85%)

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.