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 (%)
Sep 29, 2006	36.83	36.93	36.10	36.20	337,601	-0.63(-1.72%)
Sep 28, 2006	36.82	36.93	36.45	36.83	384,564	-0.04(-0.12%)
Sep 27, 2006	36.33	37.03	36.33	36.88	411,132	+0.22(+0.61%)
Sep 26, 2006	36.33	36.74	35.83	36.65	607,708	+0.17(+0.47%)
Sep 25, 2006	35.85	36.53	35.85	36.48	496,472	+0.48(+1.35%)
Sep 22, 2006	35.76	36.12	35.65	36.00	415,426	+0.10(+0.27%)
Sep 21, 2006	36.31	36.32	35.64	35.90	419,988	-0.31(-0.84%)
Sep 20, 2006	36.15	36.58	35.88	36.20	704,319	+0.36(+1.00%)
Sep 19, 2006	36.18	36.96	35.77	35.85	2,552,538	+1.83(+5.37%)
Sep 18, 2006	34.86	35.29	33.80	34.02	542,899	-1.16(-3.30%)
Sep 15, 2006	35.35	35.35	34.88	35.18	504,791	-0.27(-0.76%)
Sep 14, 2006	35.26	35.47	34.92	35.45	423,611	+0.19(+0.55%)
Sep 13, 2006	34.54	35.44	34.21	35.26	419,854	+0.80(+2.31%)
Sep 12, 2006	33.86	34.64	33.62	34.46	325,524	+0.60(+1.76%)
Sep 11, 2006	32.57	33.99	32.57	33.86	437,700	+1.27(+3.89%)
Sep 08, 2006	32.96	32.96	32.16	32.60	239,245	+0.29(+0.90%)
Sep 07, 2006	32.29	32.84	32.20	32.31	288,893	+0.02(+0.07%)
Sep 06, 2006	32.81	32.86	32.28	32.28	156,187	-0.69(-2.08%)
Sep 05, 2006	33.41	33.41	32.94	32.97	252,664	-0.29(-0.87%)

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.