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 (%)
Apr 29, 2011	83.18	84.52	83.15	83.92	286,789	+0.83(+1.00%)
Apr 28, 2011	82.64	83.61	82.61	83.10	242,553	-0.23(-0.28%)
Apr 27, 2011	81.64	83.33	81.42	83.33	385,787	+1.62(+1.98%)
Apr 26, 2011	80.78	82.38	80.72	81.71	314,629	+1.03(+1.27%)
Apr 25, 2011	81.55	81.63	80.40	80.68	165,092	-0.25(-0.30%)
Apr 21, 2011	80.29	81.19	80.17	80.92	273,006	+0.71(+0.89%)
Apr 20, 2011	79.65	80.25	79.59	80.21	185,874	+1.59(+2.02%)
Apr 19, 2011	78.09	78.64	77.44	78.62	268,168	+0.66(+0.85%)
Apr 18, 2011	78.56	78.69	77.32	77.96	354,111	-1.81(-2.27%)
Apr 15, 2011	79.24	80.08	78.72	79.77	251,483	+0.54(+0.68%)
Apr 14, 2011	79.08	79.63	78.76	79.24	203,613	-0.41(-0.51%)
Apr 13, 2011	79.31	79.87	78.82	79.64	319,177	+0.76(+0.96%)
Apr 12, 2011	79.03	79.48	78.65	78.88	190,171	-0.71(-0.89%)
Apr 11, 2011	80.10	80.40	79.11	79.59	188,912	-0.54(-0.67%)
Apr 08, 2011	80.76	80.84	79.74	80.13	136,235	-0.34(-0.42%)
Apr 07, 2011	80.43	81.06	80.00	80.46	158,755	-0.10(-0.12%)
Apr 06, 2011	81.54	81.61	80.20	80.56	215,293	-0.45(-0.56%)
Apr 05, 2011	80.97	81.67	80.75	81.02	167,694	-0.13(-0.16%)
Apr 04, 2011	80.43	81.26	80.43	81.15	208,399	+0.67(+0.84%)

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.