Indicators

Factset Research Systems Inc (NY: FDS )

398.61 -5.65 (-1.40%)

Streaming Delayed Price Updated: 10:57 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	12.32	12.34	12.16	12.20	216,166	-0.04(-0.33%)
Feb 26, 2004	12.11	12.28	12.02	12.24	870,705	+0.07(+0.54%)
Feb 25, 2004	12.22	12.24	11.92	12.17	691,572	+0.10(+0.82%)
Feb 24, 2004	12.35	12.35	12.04	12.07	1,306,862	-0.40(-3.19%)
Feb 23, 2004	12.87	13.01	12.42	12.47	590,734	-0.37(-2.86%)
Feb 20, 2004	12.90	12.90	12.54	12.84	781,138	-0.07(-0.51%)
Feb 19, 2004	13.12	13.21	12.86	12.90	464,738	-0.22(-1.69%)
Feb 18, 2004	13.15	13.22	13.05	13.13	541,825	+0.07(+0.56%)
Feb 17, 2004	12.84	13.17	12.84	13.05	833,067	+0.46(+3.68%)
Feb 13, 2004	12.55	12.67	12.55	12.59	514,855	+0.00(+0.03%)
Feb 12, 2004	12.67	12.68	12.53	12.59	328,476	-0.09(-0.68%)
Feb 11, 2004	12.47	12.70	12.47	12.67	579,664	+0.12(+0.95%)
Feb 10, 2004	12.34	12.67	12.34	12.55	774,094	+0.30(+2.43%)
Feb 09, 2004	12.24	12.33	12.24	12.26	209,524	+0.05(+0.43%)
Feb 06, 2004	12.01	12.30	11.99	12.20	364,102	+0.23(+1.91%)
Feb 05, 2004	11.91	12.01	11.86	11.97	1,016,023	+0.07(+0.56%)
Feb 04, 2004	12.40	12.40	11.91	11.91	1,375,094	-0.53(-4.26%)
Feb 03, 2004	12.34	12.59	12.27	12.44	627,366	+0.10(+0.81%)

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.