Indicators

Factset Research Systems Inc (NY: FDS )

449.93 -2.55 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	53.68	54.16	53.27	54.06	256,632	+0.37(+0.70%)
Nov 27, 2009	53.30	54.43	53.18	53.68	193,965	-0.96(-1.76%)
Nov 25, 2009	54.12	54.74	53.85	54.65	306,330	+0.48(+0.88%)
Nov 24, 2009	54.40	54.69	53.88	54.17	539,685	-0.28(-0.52%)
Nov 23, 2009	54.29	55.07	54.20	54.45	368,043	+0.76(+1.42%)
Nov 20, 2009	53.80	54.07	53.18	53.69	390,762	-0.44(-0.81%)
Nov 19, 2009	55.01	55.01	53.40	54.13	526,037	-0.84(-1.52%)
Nov 18, 2009	55.54	55.54	54.57	54.97	246,827	-0.46(-0.84%)
Nov 17, 2009	55.16	55.46	55.03	55.43	200,396	-0.07(-0.12%)
Nov 16, 2009	54.35	55.76	54.23	55.50	714,436	+1.55(+2.88%)
Nov 13, 2009	53.11	54.01	52.80	53.95	621,212	+1.09(+2.06%)
Nov 12, 2009	53.18	53.50	52.77	52.85	415,849	-0.36(-0.67%)
Nov 11, 2009	53.45	53.71	52.88	53.21	473,485	+0.15(+0.28%)
Nov 10, 2009	52.68	53.80	52.68	53.06	668,269	+0.19(+0.37%)
Nov 09, 2009	51.82	53.27	51.73	52.87	758,250	+1.56(+3.04%)
Nov 06, 2009	50.97	51.57	50.60	51.31	475,083	+0.17(+0.34%)
Nov 05, 2009	49.81	51.21	49.81	51.14	620,059	+1.50(+3.03%)
Nov 04, 2009	49.69	50.22	49.21	49.63	470,451	+0.37(+0.74%)
Nov 03, 2009	47.74	49.39	47.74	49.27	621,588	+1.14(+2.38%)

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.