Indicators

Factset Research Systems Inc (NY: FDS )

440.03 UNCHANGED

Streaming Delayed 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 29, 2010	47.70	47.93	46.87	47.07	451,956	-0.50(-1.05%)
Jan 28, 2010	48.38	48.52	47.57	47.57	360,098	-0.78(-1.62%)
Jan 27, 2010	48.12	48.54	47.43	48.35	458,489	+0.58(+1.20%)
Jan 26, 2010	47.30	48.00	46.74	47.78	436,238	+0.40(+0.84%)
Jan 25, 2010	48.01	48.14	46.96	47.38	497,043	-0.34(-0.70%)
Jan 22, 2010	48.38	48.62	47.69	47.72	368,342	-0.62(-1.28%)
Jan 21, 2010	49.14	49.53	48.28	48.34	439,100	-0.81(-1.64%)
Jan 20, 2010	49.62	49.62	49.01	49.14	431,711	-0.93(-1.86%)
Jan 19, 2010	49.99	51.04	49.23	50.08	531,586	+0.16(+0.33%)
Jan 15, 2010	50.12	49.91	49.91	49.91	377,056	-0.21(-0.42%)
Jan 14, 2010	50.80	50.84	49.83	50.12	446,800	-0.64(-1.25%)
Jan 13, 2010	50.02	50.92	50.02	50.76	563,159	+1.00(+2.01%)
Jan 12, 2010	50.03	50.06	49.41	49.76	392,599	-0.39(-0.77%)
Jan 11, 2010	50.89	51.17	49.85	50.15	395,098	-0.79(-1.55%)
Jan 08, 2010	50.83	51.00	50.58	50.94	400,243	+0.11(+0.22%)
Jan 07, 2010	50.41	50.95	50.30	50.83	579,933	+0.43(+0.84%)
Jan 06, 2010	50.38	50.72	50.15	50.40	495,556	+0.11(+0.22%)
Jan 05, 2010	49.87	50.30	49.50	50.29	525,444	+0.47(+0.94%)

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.