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 29, 2011	70.66	71.69	70.30	71.00	593,285	-0.54(-0.75%)
Jul 28, 2011	71.18	71.95	70.61	71.54	648,805	+0.59(+0.83%)
Jul 27, 2011	72.73	72.90	70.83	70.95	391,426	-2.10(-2.88%)
Jul 26, 2011	73.81	73.81	72.94	73.06	356,137	-0.66(-0.89%)
Jul 25, 2011	73.37	74.32	73.06	73.71	318,046	-0.38(-0.51%)
Jul 22, 2011	74.13	74.29	74.04	74.09	270,111	-0.17(-0.23%)
Jul 21, 2011	73.47	74.43	73.00	74.26	548,256	+1.00(+1.37%)
Jul 20, 2011	74.45	74.65	73.16	73.26	537,677	-0.99(-1.33%)
Jul 19, 2011	73.07	74.28	73.07	74.25	437,927	+1.82(+2.51%)
Jul 18, 2011	72.84	72.95	71.76	72.43	529,522	-0.81(-1.11%)
Jul 15, 2011	73.51	73.71	72.86	73.24	535,620	-0.12(-0.17%)
Jul 14, 2011	76.04	76.11	73.24	73.36	846,225	-2.31(-3.05%)
Jul 13, 2011	75.91	76.74	75.57	75.66	607,548	-0.25(-0.33%)
Jul 12, 2011	76.53	76.88	75.79	75.91	583,279	-0.82(-1.07%)
Jul 11, 2011	77.33	77.62	76.65	76.73	343,027	-1.49(-1.90%)
Jul 08, 2011	78.43	78.63	77.79	78.22	352,928	-1.13(-1.42%)
Jul 07, 2011	80.11	80.44	79.27	79.34	501,144	-0.06(-0.08%)
Jul 06, 2011	79.18	79.69	78.92	79.40	411,067	+0.22(+0.28%)
Jul 05, 2011	79.64	79.84	78.58	79.18	453,393	-0.34(-0.43%)

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.