Indicators

Factset Research Systems Inc (NY: FDS )

409.93 -0.17 (-0.04%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	32.87	33.09	32.63	32.72	216,166	-0.17(-0.52%)
Jul 28, 2006	32.06	32.94	32.06	32.89	316,132	+0.90(+2.82%)
Jul 27, 2006	32.46	32.72	31.94	31.99	331,965	-0.43(-1.33%)
Jul 26, 2006	32.94	33.07	32.38	32.42	532,567	-0.66(-2.01%)
Jul 25, 2006	33.02	33.28	32.75	33.08	384,833	+0.07(+0.20%)
Jul 24, 2006	32.50	33.05	32.50	33.01	357,862	+0.51(+1.58%)
Jul 21, 2006	32.23	32.79	32.22	32.50	467,354	+0.37(+1.16%)
Jul 20, 2006	32.42	32.46	32.11	32.13	343,639	-0.37(-1.12%)
Jul 19, 2006	31.82	32.62	31.82	32.49	518,209	+0.74(+2.32%)
Jul 18, 2006	31.97	32.12	31.56	31.76	815,690	-0.16(-0.51%)
Jul 17, 2006	32.87	33.19	31.90	31.92	890,966	-1.65(-4.91%)
Jul 14, 2006	33.74	33.86	33.36	33.57	481,041	-0.28(-0.84%)
Jul 13, 2006	33.95	34.10	33.72	33.85	549,876	-0.25(-0.72%)
Jul 12, 2006	34.28	34.55	34.08	34.10	442,531	-0.27(-0.78%)
Jul 11, 2006	34.21	34.64	33.73	34.36	351,287	+0.15(+0.44%)
Jul 10, 2006	34.47	34.86	34.19	34.21	238,843	-0.14(-0.41%)
Jul 07, 2006	34.92	34.92	34.32	34.36	371,951	-0.69(-1.96%)
Jul 06, 2006	35.40	35.50	34.75	35.04	472,185	-0.08(-0.23%)
Jul 05, 2006	35.25	35.25	34.59	35.12	576,176	-0.05(-0.15%)

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.