Indicators

Factset Research Systems Inc (NY: FDS )

403.11 -3.09 (-0.76%)

Streaming Delayed Price Updated: 1:02 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	28.78	29.32	28.38	28.72	0	-0.30(-1.03%)
Feb 26, 2009	30.20	31.80	28.79	29.02	901,586	-0.78(-2.63%)
Feb 25, 2009	29.93	30.38	28.42	29.80	785,324	-0.39(-1.28%)
Feb 24, 2009	27.83	30.22	27.57	30.19	1,286,757	+2.70(+9.84%)
Feb 23, 2009	28.69	29.20	27.39	27.48	738,016	-1.21(-4.23%)
Feb 20, 2009	29.44	29.81	28.36	28.70	0	-1.31(-4.37%)
Feb 19, 2009	30.49	30.95	29.53	30.01	1,141,246	-0.39(-1.30%)
Feb 18, 2009	31.39	31.91	30.21	30.40	956,015	-0.94(-3.00%)
Feb 17, 2009	36.09	32.11	30.35	31.34	1,156,079	+0.22(+0.69%)
Feb 13, 2009	31.77	32.33	31.13	31.13	434,022	-0.71(-2.22%)
Feb 12, 2009	30.65	31.98	30.65	31.83	584,094	+0.53(+1.69%)
Feb 11, 2009	31.48	31.66	30.87	31.31	265,270	-0.05(-0.17%)
Feb 10, 2009	31.57	32.51	31.25	31.36	698,821	-0.51(-1.61%)
Feb 09, 2009	31.47	32.19	31.29	31.87	694,162	+0.41(+1.30%)
Feb 06, 2009	30.79	31.55	30.49	31.46	640,973	+0.78(+2.55%)
Feb 05, 2009	30.73	30.99	30.32	30.68	690,540	-0.01(-0.02%)
Feb 04, 2009	30.57	31.27	30.19	30.69	1,426,639	+0.66(+2.21%)
Feb 03, 2009	30.47	30.47	29.80	30.02	779,184	-0.36(-1.18%)

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.