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 (%)
Feb 26, 2010	49.70	49.76	49.12	49.64	300,464	+0.04(+0.08%)
Feb 25, 2010	49.20	49.70	48.92	49.60	219,795	-0.07(-0.14%)
Feb 24, 2010	48.71	49.67	48.71	49.67	270,200	+1.23(+2.54%)
Feb 23, 2010	48.45	48.72	48.31	48.44	225,992	-0.17(-0.35%)
Feb 22, 2010	48.51	48.75	47.98	48.61	229,931	+0.02(+0.03%)
Feb 19, 2010	48.59	48.87	48.39	48.59	314,233	-0.07(-0.15%)
Feb 18, 2010	48.92	49.12	48.46	48.67	308,468	-0.40(-0.82%)
Feb 17, 2010	48.85	49.07	48.50	49.07	169,389	+0.42(+0.87%)
Feb 16, 2010	48.80	48.90	48.13	48.65	208,063	+0.28(+0.59%)
Feb 12, 2010	47.37	48.36	48.36	48.36	345,817	+0.42(+0.89%)
Feb 11, 2010	46.84	48.16	46.65	47.94	399,697	+0.92(+1.95%)
Feb 10, 2010	47.01	47.28	46.54	47.02	216,930	+0.01(+0.02%)
Feb 09, 2010	46.65	47.19	46.51	47.01	337,275	+0.58(+1.25%)
Feb 08, 2010	46.54	47.01	46.20	46.43	343,394	-0.40(-0.86%)
Feb 05, 2010	46.27	46.89	45.57	46.84	701,709	+0.49(+1.06%)
Feb 04, 2010	47.42	47.54	46.31	46.34	634,922	-1.41(-2.95%)
Feb 03, 2010	47.81	47.92	47.65	47.75	317,196	-0.42(-0.88%)
Feb 02, 2010	47.55	48.28	47.13	48.18	385,456	+0.66(+1.40%)

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.