Indicators

Factset Research Systems Inc (NY: FDS )

404.45 -1.79 (-0.44%)

Streaming Delayed Price Updated: 10:38 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	29.11	29.81	28.51	29.81	252,214	+0.60(+2.04%)
Nov 26, 2008	28.03	29.33	27.11	29.21	706,430	+1.33(+4.78%)
Nov 25, 2008	27.69	27.93	26.87	27.88	1,147,574	+0.39(+1.41%)
Nov 24, 2008	26.04	27.75	25.61	27.49	1,193,271	+2.08(+8.18%)
Nov 21, 2008	25.14	25.41	23.21	25.41	1,145,691	+0.69(+2.77%)
Nov 20, 2008	26.49	26.83	24.67	24.73	1,666,668	-1.97(-7.40%)
Nov 19, 2008	26.87	28.26	25.84	26.70	1,361,451	-0.22(-0.80%)
Nov 18, 2008	27.69	27.92	26.04	26.92	1,009,929	-0.58(-2.11%)
Nov 17, 2008	28.27	28.45	27.08	27.50	1,316,798	-0.95(-3.35%)
Nov 14, 2008	28.51	30.09	27.04	28.45	0	+0.78(+2.80%)
Nov 13, 2008	25.44	27.68	24.92	27.68	1,306,284	+2.36(+9.30%)
Nov 12, 2008	25.64	25.99	25.20	25.32	1,017,816	-0.68(-2.61%)
Nov 11, 2008	26.70	26.70	25.73	26.00	1,260,543	-1.02(-3.78%)
Nov 10, 2008	27.98	28.12	26.73	27.02	487,620	-0.48(-1.73%)
Nov 07, 2008	27.19	27.97	27.02	27.50	0	+0.56(+2.07%)
Nov 06, 2008	28.25	28.83	26.84	26.94	768,686	-1.30(-4.62%)
Nov 05, 2008	29.86	30.70	28.06	28.25	1,038,047	-1.61(-5.39%)
Nov 04, 2008	29.83	30.60	29.37	29.86	828,868	+0.56(+1.91%)

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.