Indicators

Factset Research Systems Inc (NY: FDS )

435.98 +2.08 (+0.48%)

Official Closing Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	50.65	51.41	49.90	51.22	619,671	+0.32(+0.63%)
Sep 27, 2007	49.49	51.24	49.42	50.90	765,020	+1.72(+3.49%)
Sep 26, 2007	49.74	50.43	49.04	49.18	767,964	-0.21(-0.42%)
Sep 25, 2007	47.86	50.00	47.62	49.39	1,171,888	+1.40(+2.93%)
Sep 24, 2007	48.47	50.06	47.42	47.98	790,181	-0.52(-1.08%)
Sep 21, 2007	46.57	49.86	46.53	48.51	1,190,091	+2.41(+5.22%)
Sep 20, 2007	46.41	46.74	46.08	46.10	326,164	-0.17(-0.37%)
Sep 19, 2007	45.50	46.78	45.50	46.27	401,381	+0.87(+1.93%)
Sep 18, 2007	44.52	45.50	44.25	45.40	345,838	+0.97(+2.19%)
Sep 17, 2007	45.15	45.26	44.43	44.43	344,767	-0.69(-1.52%)
Sep 14, 2007	43.34	45.14	42.88	45.11	540,305	+1.58(+3.62%)
Sep 13, 2007	43.77	44.36	43.46	43.54	254,560	-0.15(-0.34%)
Sep 12, 2007	42.89	44.16	42.72	43.69	371,401	+0.97(+2.27%)
Sep 11, 2007	42.29	42.72	42.17	42.72	423,598	+0.56(+1.33%)
Sep 10, 2007	42.42	42.67	41.78	42.16	350,790	-0.27(-0.63%)
Sep 07, 2007	43.25	43.27	42.24	42.42	495,202	-1.10(-2.52%)
Sep 06, 2007	43.67	43.82	42.78	43.52	289,893	+0.03(+0.07%)
Sep 05, 2007	43.56	43.85	43.03	43.49	392,548	-0.55(-1.24%)

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.