Indicators

Factset Research Systems Inc (NY: FDS )

404.26 -1.19 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	69.95	70.12	68.41	68.65	910,598	-1.08(-1.54%)
Feb 28, 2012	70.16	70.26	69.26	69.73	369,769	-0.10(-0.15%)
Feb 27, 2012	69.44	70.19	68.59	69.83	406,437	+0.35(+0.51%)
Feb 24, 2012	70.34	71.06	69.25	69.48	574,372	-0.67(-0.96%)
Feb 23, 2012	70.25	71.08	69.72	70.15	408,903	+0.02(+0.02%)
Feb 22, 2012	69.34	70.43	69.01	70.13	436,376	+0.84(+1.22%)
Feb 21, 2012	70.07	70.30	69.03	69.29	600,640	-0.55(-0.79%)
Feb 17, 2012	70.49	70.77	69.76	69.84	504,165	-0.73(-1.04%)
Feb 16, 2012	69.75	70.62	69.75	70.58	549,491	+1.02(+1.47%)
Feb 15, 2012	71.21	71.28	69.30	69.55	547,599	-1.43(-2.01%)
Feb 14, 2012	70.02	71.02	69.90	70.98	479,842	+0.59(+0.84%)
Feb 13, 2012	72.00	72.54	70.19	70.39	559,883	-1.03(-1.44%)
Feb 10, 2012	71.85	72.12	71.03	71.42	416,387	-1.17(-1.61%)
Feb 09, 2012	72.61	72.65	71.59	72.59	574,577	+0.18(+0.25%)
Feb 08, 2012	72.51	72.51	71.32	72.41	535,102	-0.23(-0.32%)
Feb 07, 2012	71.34	72.76	70.82	72.65	628,962	+1.35(+1.89%)
Feb 06, 2012	70.23	71.37	69.70	71.30	707,728	+0.22(+0.31%)
Feb 03, 2012	70.79	71.62	70.76	71.08	486,837	+1.19(+1.70%)
Feb 02, 2012	70.03	70.36	69.34	69.89	398,230	-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.