Indicators

Factset Research Systems Inc (NY: FDS )

396.15 +1.26 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	46.28	46.36	45.84	45.84	540,403	-0.78(-1.68%)
Apr 27, 2007	46.55	46.78	46.29	46.62	373,058	+0.03(+0.06%)
Apr 26, 2007	46.39	46.70	46.25	46.59	365,409	+0.16(+0.35%)
Apr 25, 2007	45.81	46.51	45.46	46.43	376,815	+0.54(+1.17%)
Apr 24, 2007	46.19	46.19	45.75	45.89	294,823	-0.34(-0.73%)
Apr 23, 2007	45.59	46.28	45.57	46.22	319,917	+0.51(+1.11%)
Apr 20, 2007	45.90	45.97	45.46	45.72	317,368	+0.23(+0.51%)
Apr 19, 2007	45.83	45.85	45.43	45.49	397,750	-0.64(-1.39%)
Apr 18, 2007	46.27	46.29	45.90	46.13	430,761	-0.15(-0.32%)
Apr 17, 2007	45.75	46.52	45.73	46.28	507,386	+0.30(+0.65%)
Apr 16, 2007	45.08	46.08	44.88	45.98	597,296	+0.75(+1.66%)
Apr 13, 2007	45.35	45.56	44.85	45.23	425,863	-0.28(-0.62%)
Apr 12, 2007	45.29	45.52	44.79	45.51	305,290	+0.04(+0.10%)
Apr 11, 2007	45.75	45.75	45.14	45.46	398,018	-0.60(-1.29%)
Apr 10, 2007	46.54	46.54	45.86	46.06	349,977	-0.48(-1.02%)
Apr 09, 2007	46.57	46.61	46.10	46.54	460,284	-0.03(-0.06%)
Apr 05, 2007	46.57	46.88	46.20	46.57	192,702	-0.13(-0.29%)
Apr 04, 2007	46.87	47.08	46.44	46.70	343,938	-0.20(-0.43%)
Apr 03, 2007	46.39	47.14	46.39	46.90	541,337	+0.60(+1.30%)

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.