Indicators

Factset Research Systems Inc (NY: FDS )

458.49 +2.82 (+0.62%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	48.30	48.49	47.90	48.29	245,243	-0.25(-0.51%)
Jan 30, 2007	47.97	48.77	47.86	48.54	273,027	+0.61(+1.27%)
Jan 29, 2007	47.89	48.07	47.48	47.93	220,586	+0.07(+0.16%)
Jan 26, 2007	47.40	48.02	47.40	47.86	176,445	+0.42(+0.88%)
Jan 25, 2007	47.55	47.68	47.31	47.44	618,461	-0.09(-0.19%)
Jan 24, 2007	47.20	47.73	47.20	47.53	526,209	+0.43(+0.92%)
Jan 23, 2007	47.60	47.96	47.04	47.10	448,270	-0.38(-0.81%)
Jan 22, 2007	47.97	48.10	46.99	47.48	312,598	-0.32(-0.68%)
Jan 19, 2007	48.26	48.31	47.39	47.81	348,079	-0.07(-0.14%)
Jan 18, 2007	48.80	48.90	47.71	47.87	416,156	-1.00(-2.04%)
Jan 17, 2007	48.66	48.93	48.37	48.87	273,628	+0.00(+0.00%)
Jan 16, 2007	47.97	49.29	47.97	48.87	502,153	+0.97(+2.03%)
Jan 12, 2007	46.89	48.15	46.89	47.90	362,994	+1.38(+2.97%)
Jan 11, 2007	45.89	46.64	45.84	46.52	221,789	+0.51(+1.10%)
Jan 10, 2007	45.89	46.09	45.50	46.01	186,067	+0.03(+0.07%)
Jan 09, 2007	45.98	46.17	45.40	45.98	222,631	-0.07(-0.14%)
Jan 08, 2007	46.14	46.20	45.46	46.04	226,600	+0.02(+0.05%)
Jan 05, 2007	46.39	46.53	45.65	46.02	238,628	-0.58(-1.25%)
Jan 04, 2007	46.14	46.78	45.77	46.60	302,615	+0.22(+0.48%)

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.