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 (%)
May 28, 2004	14.41	14.64	14.29	14.48	398,720	+0.06(+0.41%)
May 27, 2004	14.82	15.00	14.29	14.42	1,327,593	-0.40(-2.73%)
May 26, 2004	14.76	14.86	14.64	14.82	321,633	+0.06(+0.40%)
May 25, 2004	14.54	14.78	14.22	14.76	620,120	+0.22(+1.53%)
May 24, 2004	13.72	14.98	13.72	14.54	2,783,196	+0.89(+6.53%)
May 21, 2004	13.75	13.75	13.55	13.65	593,955	-0.00(-0.02%)
May 20, 2004	13.46	13.67	13.45	13.65	380,807	+0.16(+1.15%)
May 19, 2004	13.41	13.64	13.38	13.50	341,559	+0.14(+1.02%)
May 18, 2004	13.32	13.46	13.31	13.36	266,484	+0.08(+0.60%)
May 17, 2004	13.46	13.47	13.22	13.28	446,422	-0.26(-1.91%)
May 14, 2004	13.61	13.68	13.50	13.54	211,738	-0.10(-0.70%)
May 13, 2004	13.53	13.66	13.48	13.64	337,735	-0.01(-0.07%)
May 12, 2004	13.62	13.66	13.43	13.65	318,413	+0.06(+0.44%)
May 11, 2004	13.57	13.66	13.53	13.59	344,377	+0.08(+0.59%)
May 10, 2004	13.40	13.65	13.40	13.51	777,515	+0.11(+0.82%)
May 07, 2004	13.46	13.59	13.39	13.40	305,531	-0.08(-0.59%)
May 06, 2004	13.59	13.62	13.47	13.48	579,463	-0.11(-0.83%)
May 05, 2004	13.49	13.78	13.49	13.59	744,909	+0.10(+0.71%)
May 04, 2004	13.46	13.57	13.31	13.49	265,277	+0.03(+0.22%)

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.