Indicators

Factset Research Systems Inc (NY: FDS )

401.74 -1.05 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	69.94	70.11	68.40	68.65	910,679	-1.08(-1.54%)
Feb 28, 2012	70.15	70.26	69.26	69.72	369,802	-0.10(-0.15%)
Feb 27, 2012	69.43	70.18	68.58	69.82	406,473	+0.35(+0.51%)
Feb 24, 2012	70.33	71.05	69.24	69.47	574,423	-0.67(-0.96%)
Feb 23, 2012	70.24	71.08	69.71	70.14	408,939	+0.02(+0.02%)
Feb 22, 2012	69.33	70.42	69.00	70.13	436,415	+0.84(+1.22%)
Feb 21, 2012	70.06	70.29	69.03	69.28	600,693	-0.55(-0.79%)
Feb 17, 2012	70.48	70.77	69.75	69.84	504,210	-0.73(-1.04%)
Feb 16, 2012	69.74	70.62	69.74	70.57	549,540	+1.02(+1.47%)
Feb 15, 2012	71.20	71.28	69.29	69.55	547,648	-1.43(-2.01%)
Feb 14, 2012	70.01	71.02	69.89	70.98	479,885	+0.59(+0.84%)
Feb 13, 2012	71.99	72.54	70.19	70.38	559,933	-1.03(-1.44%)
Feb 10, 2012	71.84	72.11	71.02	71.41	416,424	-1.17(-1.61%)
Feb 09, 2012	72.60	72.64	71.59	72.58	574,628	+0.18(+0.25%)
Feb 08, 2012	72.51	72.51	71.31	72.41	535,149	-0.23(-0.32%)
Feb 07, 2012	71.34	72.75	70.81	72.64	629,019	+1.35(+1.89%)
Feb 06, 2012	70.23	71.36	69.70	71.29	707,791	+0.22(+0.31%)
Feb 03, 2012	70.78	71.62	70.76	71.07	486,881	+1.19(+1.70%)
Feb 02, 2012	70.02	70.36	69.34	69.88	398,266	-0.06(-0.09%)

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.