Indicators

Factset Research Systems Inc (NY: FDS )

394.89 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	66.67	67.21	66.66	66.68	283,774	-0.08(-0.11%)
Oct 28, 2010	66.85	67.04	66.10	66.76	179,266	+0.14(+0.22%)
Oct 27, 2010	66.53	66.80	66.05	66.61	206,176	-0.35(-0.52%)
Oct 25, 2010	68.03	68.27	66.68	66.96	474,148	-0.70(-1.03%)
Oct 22, 2010	66.90	67.66	66.83	67.66	557,373	+0.86(+1.28%)
Oct 21, 2010	67.33	67.96	66.18	66.80	964,638	-0.17(-0.25%)
Oct 20, 2010	66.48	67.13	66.01	66.97	494,899	+0.72(+1.09%)
Oct 19, 2010	65.93	66.80	65.76	66.25	749,406	-0.32(-0.48%)
Oct 18, 2010	65.76	66.62	65.66	66.57	450,709	+0.68(+1.04%)
Oct 15, 2010	66.20	66.20	65.35	65.89	523,475	+0.49(+0.74%)
Oct 14, 2010	65.27	65.79	64.95	65.40	533,583	-0.08(-0.12%)
Oct 13, 2010	64.19	65.78	64.09	65.47	674,365	+1.54(+2.41%)
Oct 12, 2010	63.02	64.04	62.41	63.93	331,431	+0.54(+0.85%)
Oct 11, 2010	62.69	63.51	62.69	63.39	328,962	+0.59(+0.94%)
Oct 08, 2010	62.80	63.09	62.25	62.80	338,445	+0.25(+0.40%)
Oct 07, 2010	62.64	62.74	62.16	62.55	535,325	+0.29(+0.46%)
Oct 06, 2010	62.56	62.97	61.88	62.26	357,619	-0.28(-0.45%)
Oct 05, 2010	61.71	62.57	61.60	62.54	263	+1.49(+2.44%)
Oct 04, 2010	62.21	62.39	60.94	61.05	286,723	-1.22(-1.96%)

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.