Indicators

Factset Research Systems Inc (NY: FDS )

404.26 -1.19 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	41.81	42.12	41.19	41.51	458,453	-0.60(-1.42%)
Dec 28, 2007	41.57	42.23	41.57	42.11	409,446	+0.33(+0.78%)
Dec 27, 2007	43.23	43.23	41.62	41.78	425,892	-1.72(-3.96%)
Dec 26, 2007	43.11	43.84	42.56	43.50	592,546	+0.17(+0.40%)
Dec 24, 2007	43.85	43.85	42.39	43.33	321,587	-0.06(-0.14%)
Dec 21, 2007	42.96	43.66	42.68	43.39	956,641	+0.41(+0.95%)
Dec 20, 2007	43.59	43.59	42.24	42.98	926,927	+0.27(+0.63%)
Dec 19, 2007	44.11	45.04	41.29	42.71	1,412,579	-1.48(-3.36%)
Dec 18, 2007	47.61	47.65	42.61	44.19	1,765,519	-2.51(-5.38%)
Dec 17, 2007	48.26	48.26	46.71	46.71	733,034	-1.85(-3.81%)
Dec 14, 2007	49.09	49.09	48.32	48.55	436,358	-0.63(-1.29%)
Dec 13, 2007	48.59	49.19	48.27	49.19	859,366	+0.45(+0.92%)
Dec 12, 2007	49.11	49.84	48.18	48.74	876,474	+0.42(+0.88%)
Dec 11, 2007	48.73	49.30	47.89	48.32	572,821	-0.22(-0.45%)
Dec 10, 2007	47.77	48.78	47.46	48.53	623,944	+0.70(+1.46%)
Dec 07, 2007	47.56	49.05	47.37	47.83	904,654	+0.43(+0.91%)
Dec 06, 2007	48.29	48.58	47.32	47.40	689,962	-1.08(-2.23%)
Dec 05, 2007	49.58	49.76	47.98	48.48	465,818	-0.48(-0.99%)
Dec 04, 2007	47.48	49.45	46.79	48.96	808,847	+1.73(+3.66%)

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.