Indicators

Factset Research Systems Inc (NY: FDS )

398.60 -5.66 (-1.40%)

Streaming Delayed Price Updated: 11:46 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	24.00	24.74	23.92	24.58	656,609	+0.40(+1.66%)
Feb 25, 2005	23.73	24.26	23.64	24.18	400,433	+0.39(+1.66%)
Feb 24, 2005	23.53	23.89	23.24	23.79	316,160	+0.16(+0.69%)
Feb 23, 2005	23.85	23.91	23.43	23.62	468,335	+0.01(+0.06%)
Feb 22, 2005	24.08	24.30	23.50	23.61	359,370	-0.63(-2.61%)
Feb 18, 2005	24.47	24.49	24.19	24.24	261,140	-0.26(-1.06%)
Feb 17, 2005	24.72	24.93	24.24	24.50	450,085	+0.04(+0.15%)
Feb 16, 2005	24.44	24.63	24.01	24.46	574,885	-0.13(-0.52%)
Feb 15, 2005	24.48	25.05	24.32	24.59	392,919	-0.11(-0.45%)
Feb 14, 2005	24.96	25.24	24.63	24.70	377,889	-0.31(-1.25%)
Feb 11, 2005	24.44	25.11	24.03	25.02	1,099,582	+0.27(+1.08%)
Feb 10, 2005	26.45	26.54	24.43	24.75	1,973,720	-1.27(-4.90%)
Feb 09, 2005	26.97	27.06	25.88	26.02	510,472	-1.02(-3.78%)
Feb 08, 2005	27.22	27.49	27.01	27.04	292,139	-0.10(-0.38%)
Feb 07, 2005	27.57	27.57	26.85	27.15	430,090	+9.02(+49.74%)
Feb 04, 2005	17.55	18.30	17.39	18.13	1,052,145	+0.59(+3.34%)
Feb 03, 2005	17.32	17.55	17.23	17.54	454,312	+0.31(+1.83%)
Feb 02, 2005	17.32	17.32	17.00	17.23	638,090	-0.01(-0.04%)

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.