Indicators

Factset Research Systems Inc (NY: FDS )

395.92 +1.03 (+0.26%)

Streaming Delayed Price Updated: 9:30 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	29.79	29.77	29.14	29.17	358,028	-0.62(-2.08%)
Feb 27, 2006	29.67	30.25	29.58	29.79	375,876	+0.13(+0.43%)
Feb 24, 2006	29.38	29.93	29.21	29.67	303,009	+0.10(+0.33%)
Feb 23, 2006	29.25	29.77	29.18	29.57	345,011	+0.30(+1.02%)
Feb 22, 2006	28.91	29.41	28.91	29.27	377,889	+0.37(+1.26%)
Feb 21, 2006	29.10	29.41	28.48	28.91	368,361	-0.16(-0.54%)
Feb 17, 2006	28.80	29.14	28.65	29.06	256,444	+0.31(+1.09%)
Feb 16, 2006	28.43	28.86	28.38	28.75	285,295	+0.33(+1.15%)
Feb 15, 2006	28.40	28.62	28.24	28.42	173,378	+0.00(+0.00%)
Feb 14, 2006	28.06	28.54	28.03	28.42	190,555	+0.25(+0.90%)
Feb 13, 2006	28.39	28.60	27.97	28.17	169,889	-0.26(-0.92%)
Feb 10, 2006	28.35	28.60	27.87	28.43	309,987	+0.05(+0.18%)
Feb 09, 2006	28.43	28.88	28.35	28.38	388,356	-0.05(-0.18%)
Feb 08, 2006	28.62	28.62	28.32	28.43	502,957	-0.25(-0.86%)
Feb 07, 2006	28.88	28.94	28.53	28.68	211,086	-0.30(-1.03%)
Feb 06, 2006	29.31	29.31	28.47	28.97	231,215	-0.42(-1.44%)
Feb 03, 2006	29.49	29.61	29.20	29.40	268,924	-0.17(-0.58%)
Feb 02, 2006	29.80	29.80	29.36	29.57	226,250	-0.25(-0.85%)

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.