Indicators

Factset Research Systems Inc (NY: FDS )

396.15 +1.26 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	41.81	42.12	41.19	41.51	458,494	-0.60(-1.42%)
Dec 28, 2007	41.57	42.22	41.57	42.10	409,482	+0.33(+0.78%)
Dec 27, 2007	43.23	43.23	41.62	41.78	425,930	-1.72(-3.96%)
Dec 26, 2007	43.11	43.83	42.56	43.50	592,599	+0.17(+0.40%)
Dec 24, 2007	43.85	43.85	42.39	43.33	321,616	-0.06(-0.14%)
Dec 21, 2007	42.96	43.66	42.68	43.39	956,727	+0.41(+0.95%)
Dec 20, 2007	43.59	43.59	42.24	42.98	927,009	+0.27(+0.63%)
Dec 19, 2007	44.11	45.03	41.29	42.71	1,412,705	-1.48(-3.36%)
Dec 18, 2007	47.60	47.65	42.60	44.19	1,765,677	-2.51(-5.38%)
Dec 17, 2007	48.25	48.25	46.70	46.70	733,100	-1.85(-3.81%)
Dec 14, 2007	49.09	49.09	48.31	48.55	436,397	-0.63(-1.29%)
Dec 13, 2007	48.59	49.18	48.27	49.18	859,443	+0.45(+0.92%)
Dec 12, 2007	49.11	49.84	48.18	48.74	876,553	+0.42(+0.88%)
Dec 11, 2007	48.73	49.29	47.89	48.31	572,872	-0.22(-0.45%)
Dec 10, 2007	47.77	48.77	47.45	48.53	624,000	+0.70(+1.46%)
Dec 07, 2007	47.56	49.04	47.36	47.83	904,735	+0.43(+0.91%)
Dec 06, 2007	48.29	48.57	47.32	47.39	690,023	-1.08(-2.23%)
Dec 05, 2007	49.58	49.76	47.98	48.47	465,860	-0.48(-0.99%)
Dec 04, 2007	47.48	49.44	46.79	48.96	808,919	+1.73(+3.66%)

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.