Indicators

Factset Research Systems Inc (NY: FDS )

397.80 -6.46 (-1.60%)

Streaming Delayed Price Updated: 11:32 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	27.46	27.65	27.18	27.33	139,293	-0.25(-0.89%)
Jul 28, 2005	27.05	27.68	26.88	27.58	153,383	+0.52(+1.93%)
Jul 27, 2005	27.12	27.21	26.69	27.06	225,445	-0.22(-0.79%)
Jul 26, 2005	27.16	27.45	26.92	27.27	112,320	+0.16(+0.60%)
Jul 25, 2005	27.21	27.65	27.06	27.11	350,245	-0.28(-1.01%)
Jul 22, 2005	27.57	27.73	27.11	27.39	228,934	-0.12(-0.43%)
Jul 21, 2005	27.87	27.89	27.01	27.50	334,276	-0.39(-1.39%)
Jul 20, 2005	27.21	27.94	27.14	27.89	288,516	+0.50(+1.82%)
Jul 19, 2005	26.83	27.39	26.72	27.39	214,038	+0.53(+1.97%)
Jul 18, 2005	26.98	27.06	26.83	26.86	197,264	-0.23(-0.85%)
Jul 15, 2005	26.95	27.18	26.65	27.10	154,322	+0.02(+0.08%)
Jul 14, 2005	27.28	27.48	26.83	27.07	302,338	+0.04(+0.17%)
Jul 13, 2005	27.16	27.24	26.83	27.03	180,490	-0.13(-0.47%)
Jul 12, 2005	27.07	27.20	26.86	27.15	374,131	-0.05(-0.19%)
Jul 11, 2005	26.81	27.22	26.75	27.21	309,048	+0.28(+1.02%)
Jul 08, 2005	26.73	27.04	26.57	26.93	487,659	+0.24(+0.89%)
Jul 07, 2005	26.19	26.72	26.18	26.69	313,879	+0.06(+0.22%)
Jul 06, 2005	26.89	26.89	26.49	26.63	251,210	-0.19(-0.72%)
Jul 05, 2005	27.14	27.16	26.70	26.83	326,224	-0.31(-1.15%)

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.