Indicators

Factset Research Systems Inc (NY: FDS )

449.93 UNCHANGED

Streaming Delayed 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 (%)
Jan 29, 2010	47.71	47.94	46.87	47.07	451,916	-0.50(-1.05%)
Jan 28, 2010	48.39	48.52	47.57	47.57	360,066	-0.78(-1.62%)
Jan 27, 2010	48.13	48.54	47.44	48.36	458,448	+0.58(+1.20%)
Jan 26, 2010	47.30	48.01	46.74	47.78	436,199	+0.40(+0.84%)
Jan 25, 2010	48.01	48.15	46.97	47.39	496,999	-0.34(-0.70%)
Jan 22, 2010	48.39	48.63	47.69	47.72	368,309	-0.62(-1.28%)
Jan 21, 2010	49.15	49.53	48.28	48.34	439,060	-0.81(-1.64%)
Jan 20, 2010	49.62	49.62	49.01	49.15	431,672	-0.93(-1.86%)
Jan 19, 2010	49.99	51.05	49.23	50.08	531,539	+0.16(+0.33%)
Jan 15, 2010	50.13	49.92	49.92	49.92	377,022	-0.21(-0.42%)
Jan 14, 2010	50.80	50.84	49.84	50.13	446,760	-0.64(-1.25%)
Jan 13, 2010	50.02	50.92	50.02	50.76	563,108	+1.00(+2.01%)
Jan 12, 2010	50.04	50.07	49.41	49.76	392,564	-0.39(-0.77%)
Jan 11, 2010	50.89	51.17	49.86	50.15	395,062	-0.79(-1.55%)
Jan 08, 2010	50.83	51.00	50.58	50.94	400,207	+0.11(+0.22%)
Jan 07, 2010	50.41	50.96	50.31	50.83	579,881	+0.43(+0.84%)
Jan 06, 2010	50.38	50.73	50.16	50.40	495,512	+0.11(+0.22%)
Jan 05, 2010	49.87	50.31	49.51	50.29	525,397	+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.