Indicators

Factset Research Systems Inc (NY: FDS )

446.52 +5.01 (+1.14%)

Streaming Delayed Price Updated: 2:28 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	33.70	33.72	32.89	32.98	198,767	-0.84(-2.50%)
Apr 27, 2006	33.47	34.03	33.18	33.82	233,301	+0.25(+0.76%)
Apr 26, 2006	33.17	33.84	33.12	33.57	212,955	+0.43(+1.31%)
Apr 25, 2006	33.25	33.28	32.89	33.13	225,002	-0.11(-0.34%)
Apr 24, 2006	33.66	33.69	33.22	33.25	283,762	-0.52(-1.53%)
Apr 21, 2006	33.90	34.31	33.67	33.76	417,613	+0.17(+0.51%)
Apr 20, 2006	32.98	33.63	32.92	33.59	292,596	+0.62(+1.88%)
Apr 19, 2006	32.77	33.16	32.42	32.97	223,797	+0.14(+0.43%)
Apr 18, 2006	31.90	32.90	31.89	32.83	311,603	+0.93(+2.90%)
Apr 17, 2006	32.27	32.59	31.72	31.90	258,465	-0.37(-1.16%)
Apr 13, 2006	32.34	32.50	31.98	32.27	116,717	-0.07(-0.21%)
Apr 12, 2006	32.01	32.38	31.97	32.34	142,282	+0.34(+1.07%)
Apr 11, 2006	32.65	32.68	31.85	32.00	260,606	-0.61(-1.86%)
Apr 10, 2006	32.46	32.76	32.32	32.60	190,870	+0.20(+0.62%)
Apr 07, 2006	32.72	33.24	32.31	32.40	285,636	-0.16(-0.50%)
Apr 06, 2006	32.50	32.80	32.23	32.57	320,839	-0.36(-1.09%)
Apr 05, 2006	32.50	33.10	32.13	32.92	258,465	+0.20(+0.62%)
Apr 04, 2006	32.68	32.87	32.37	32.72	246,953	+0.22(+0.67%)

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.