Indicators

Factset Research Systems Inc (NY: FDS )

433.90 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	83.39	84.73	83.36	84.13	286,081	+0.83(+1.00%)
Apr 28, 2011	82.84	83.82	82.81	83.30	241,954	-0.23(-0.28%)
Apr 27, 2011	81.84	83.53	81.62	83.53	384,834	+1.62(+1.98%)
Apr 26, 2011	80.98	82.59	80.92	81.91	313,853	+1.03(+1.27%)
Apr 25, 2011	81.76	81.83	80.59	80.88	164,685	-0.25(-0.30%)
Apr 21, 2011	80.49	81.39	80.36	81.13	272,331	+0.72(+0.89%)
Apr 20, 2011	79.85	80.45	79.79	80.41	185,415	+1.59(+2.02%)
Apr 19, 2011	78.28	78.83	77.64	78.82	267,505	+0.66(+0.85%)
Apr 18, 2011	78.76	78.89	77.51	78.16	353,237	-1.81(-2.27%)
Apr 15, 2011	79.43	80.28	78.92	79.97	250,862	+0.54(+0.68%)
Apr 14, 2011	79.28	79.83	78.96	79.43	203,111	-0.41(-0.51%)
Apr 13, 2011	79.51	80.07	79.01	79.84	318,389	+0.76(+0.96%)
Apr 12, 2011	79.23	79.68	78.84	79.08	189,702	-0.71(-0.89%)
Apr 11, 2011	80.30	80.60	79.30	79.79	188,445	-0.54(-0.67%)
Apr 08, 2011	80.96	81.04	79.93	80.33	135,899	-0.34(-0.42%)
Apr 07, 2011	80.63	81.26	80.19	80.66	158,363	-0.10(-0.12%)
Apr 06, 2011	81.74	81.81	80.40	80.76	214,761	-0.45(-0.56%)
Apr 05, 2011	81.17	81.87	80.95	81.22	167,280	-0.13(-0.16%)
Apr 04, 2011	80.63	81.46	80.63	81.35	207,885	+0.68(+0.84%)

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.