Indicators

Factset Research Systems Inc (NY: FDS )

435.98 +2.08 (+0.48%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	70.12	70.29	68.58	68.82	908,349	-1.08(-1.54%)
Feb 28, 2012	70.33	70.44	69.44	69.90	368,856	-0.10(-0.15%)
Feb 27, 2012	69.61	70.36	68.76	70.00	405,433	+0.35(+0.51%)
Feb 24, 2012	70.51	71.24	69.42	69.65	572,953	-0.67(-0.96%)
Feb 23, 2012	70.42	71.26	69.89	70.32	407,893	+0.02(+0.02%)
Feb 22, 2012	69.51	70.60	69.18	70.31	435,298	+0.85(+1.22%)
Feb 21, 2012	70.24	70.47	69.20	69.46	599,157	-0.56(-0.79%)
Feb 17, 2012	70.67	70.95	69.93	70.02	502,920	-0.74(-1.04%)
Feb 16, 2012	69.92	70.80	69.92	70.75	548,134	+1.03(+1.47%)
Feb 15, 2012	71.39	71.46	69.47	69.73	546,247	-1.43(-2.01%)
Feb 14, 2012	70.19	71.20	70.07	71.16	478,657	+0.59(+0.84%)
Feb 13, 2012	72.18	72.72	70.37	70.56	558,500	-1.03(-1.44%)
Feb 10, 2012	72.03	72.30	71.21	71.60	415,359	-1.17(-1.61%)
Feb 09, 2012	72.79	72.83	71.77	72.77	573,158	+0.18(+0.25%)
Feb 08, 2012	72.69	72.69	71.50	72.59	533,780	-0.23(-0.32%)
Feb 07, 2012	71.52	72.94	70.99	72.83	627,409	+1.35(+1.89%)
Feb 06, 2012	70.41	71.54	69.88	71.47	705,980	+0.22(+0.31%)
Feb 03, 2012	70.96	71.80	70.94	71.25	485,635	+1.19(+1.70%)
Feb 02, 2012	70.20	70.54	69.52	70.06	397,247	-0.06(-0.09%)

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.