Indicators

Factset Research Systems Inc (NY: FDS )

424.24 +4.67 (+1.11%)

Streaming Delayed Price Updated: 2:44 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	41.92	42.23	41.30	41.62	457,280	-0.60(-1.42%)
Dec 28, 2007	41.68	42.33	41.68	42.22	408,398	+0.33(+0.78%)
Dec 27, 2007	43.34	43.34	41.73	41.89	424,803	-1.73(-3.96%)
Dec 26, 2007	43.22	43.95	42.67	43.61	591,030	+0.17(+0.40%)
Dec 24, 2007	43.96	43.96	42.50	43.44	320,765	-0.06(-0.14%)
Dec 21, 2007	43.07	43.78	42.79	43.50	954,194	+0.41(+0.95%)
Dec 20, 2007	43.70	43.70	42.35	43.09	924,555	+0.27(+0.63%)
Dec 19, 2007	44.23	45.15	41.40	42.82	1,408,964	-1.49(-3.36%)
Dec 18, 2007	47.73	47.77	42.72	44.31	1,761,002	-2.52(-5.38%)
Dec 17, 2007	48.38	48.38	46.83	46.83	731,159	-1.85(-3.81%)
Dec 14, 2007	49.22	49.22	48.44	48.68	435,242	-0.64(-1.29%)
Dec 13, 2007	48.72	49.31	48.39	49.31	857,167	+0.45(+0.92%)
Dec 12, 2007	49.24	49.97	48.30	48.86	874,232	+0.43(+0.88%)
Dec 11, 2007	48.86	49.43	48.01	48.44	571,356	-0.22(-0.45%)
Dec 10, 2007	47.89	48.90	47.58	48.66	622,348	+0.70(+1.46%)
Dec 07, 2007	47.68	49.17	47.49	47.95	902,339	+0.43(+0.91%)
Dec 06, 2007	48.42	48.70	47.45	47.52	688,197	-1.08(-2.23%)
Dec 05, 2007	49.71	49.89	48.10	48.60	464,626	-0.49(-0.99%)
Dec 04, 2007	47.60	49.57	46.91	49.09	806,777	+1.73(+3.66%)

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.