Indicators

Factset Research Systems Inc (NY: FDS )

439.16 +3.18 (+0.73%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	70.10	70.21	68.86	69.12	388,915	-0.61(-0.88%)
Jan 30, 2012	70.88	70.88	69.63	69.73	511,862	-1.76(-2.46%)
Jan 27, 2012	70.69	71.60	70.48	71.50	398,000	+0.73(+1.03%)
Jan 26, 2012	72.12	72.29	70.60	70.77	346,047	-0.84(-1.17%)
Jan 25, 2012	71.16	72.06	69.50	71.60	464,153	-0.85(-1.18%)
Jan 24, 2012	71.85	73.01	71.65	72.46	276,211	+0.45(+0.63%)
Jan 23, 2012	71.84	72.90	71.39	72.00	401,918	-0.02(-0.03%)
Jan 20, 2012	72.15	72.35	71.72	72.03	408,481	-0.13(-0.17%)
Jan 19, 2012	69.85	72.29	69.70	72.15	564,747	+2.70(+3.89%)
Jan 18, 2012	69.19	69.98	69.15	69.45	383,419	+0.49(+0.70%)
Jan 17, 2012	69.05	69.62	68.40	68.97	403,673	+0.67(+0.99%)
Jan 13, 2012	68.91	68.94	67.14	68.29	507,927	-1.16(-1.67%)
Jan 12, 2012	69.42	69.78	68.98	69.45	655,070	+0.33(+0.48%)
Jan 11, 2012	68.56	69.38	68.49	69.12	271,879	+0.52(+0.75%)
Jan 10, 2012	68.26	68.94	67.93	68.61	257,738	+0.99(+1.47%)
Jan 09, 2012	67.93	68.20	67.22	67.61	363,948	-0.31(-0.46%)
Jan 06, 2012	68.84	68.84	67.86	67.93	319,945	-0.77(-1.12%)
Jan 05, 2012	68.04	69.34	67.28	68.69	463,095	+0.42(+0.62%)

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.