Indicators

Factset Research Systems Inc (NY: FDS )

402.60 -0.19 (-0.05%)

Streaming Delayed Price Updated: 12:54 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	44.42	45.46	43.90	45.36	658,832	+0.84(+1.89%)
Feb 27, 2007	45.46	45.70	44.35	44.51	642,998	-1.54(-3.33%)
Feb 26, 2007	46.76	46.82	45.96	46.05	297,749	-0.57(-1.22%)
Feb 23, 2007	46.74	46.74	46.21	46.62	386,174	-0.10(-0.21%)
Feb 22, 2007	47.10	47.40	46.47	46.71	274,804	-0.42(-0.90%)
Feb 21, 2007	46.56	47.31	46.53	47.14	577,249	+0.51(+1.10%)
Feb 20, 2007	46.03	46.68	45.72	46.62	237,904	+0.62(+1.34%)
Feb 16, 2007	45.54	46.39	45.52	46.00	566,112	+0.41(+0.90%)
Feb 15, 2007	44.72	45.71	44.54	45.59	335,454	+0.81(+1.81%)
Feb 14, 2007	44.42	45.18	44.40	44.78	334,305	+0.45(+1.03%)
Feb 13, 2007	43.82	44.42	43.63	44.33	406,676	+0.33(+0.75%)
Feb 12, 2007	44.14	44.43	43.93	44.00	257,682	-0.19(-0.42%)
Feb 09, 2007	44.63	44.74	44.08	44.19	216,971	-0.45(-1.00%)
Feb 08, 2007	44.56	44.83	44.47	44.63	241,661	-0.19(-0.43%)
Feb 07, 2007	44.27	44.97	44.16	44.83	367,255	+0.51(+1.14%)
Feb 06, 2007	44.01	44.37	43.93	44.32	237,635	+0.25(+0.58%)
Feb 05, 2007	44.06	44.45	43.97	44.07	225,693	-0.18(-0.40%)
Feb 02, 2007	43.48	44.45	43.48	44.25	488,958	+0.11(+0.25%)

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.