Indicators

Factset Research Systems Inc (NY: FDS )

399.70 -3.09 (-0.77%)

Streaming Delayed Price Updated: 9:30 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	43.29	43.46	42.93	43.28	273,596	-0.22(-0.51%)
Jan 30, 2007	43.00	43.72	42.90	43.51	304,592	+0.54(+1.27%)
Jan 29, 2007	42.93	43.09	42.56	42.96	246,089	+0.07(+0.16%)
Jan 26, 2007	42.49	43.05	42.49	42.90	196,844	+0.37(+0.88%)
Jan 25, 2007	42.62	42.74	42.41	42.52	689,962	-0.08(-0.19%)
Jan 24, 2007	42.31	42.79	42.31	42.61	587,044	+0.39(+0.92%)
Jan 23, 2007	42.67	42.99	42.17	42.22	500,095	-0.34(-0.81%)
Jan 22, 2007	43.00	43.11	42.12	42.56	348,738	-0.29(-0.68%)
Jan 19, 2007	43.25	43.30	42.48	42.85	388,321	-0.06(-0.14%)
Jan 18, 2007	43.75	43.83	42.76	42.91	464,268	-0.89(-2.04%)
Jan 17, 2007	43.62	43.86	43.36	43.81	305,263	+0.00(+0.00%)
Jan 16, 2007	43.00	44.18	43.00	43.81	560,208	+0.87(+2.03%)
Jan 12, 2007	42.03	43.16	42.03	42.93	404,960	+1.24(+2.97%)
Jan 11, 2007	41.14	41.81	41.09	41.70	247,431	+0.45(+1.10%)
Jan 10, 2007	41.14	41.32	40.78	41.24	207,579	+0.03(+0.07%)
Jan 09, 2007	41.21	41.38	40.69	41.21	248,370	-0.06(-0.14%)
Jan 08, 2007	41.36	41.41	40.75	41.27	252,798	+0.02(+0.05%)
Jan 05, 2007	41.59	41.71	40.92	41.25	266,216	-0.52(-1.25%)
Jan 04, 2007	41.36	41.93	41.03	41.77	337,601	+0.20(+0.48%)

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.