Indicators

Factset Research Systems Inc (NY: FDS )

406.20 -2.06 (-0.50%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	13.60	13.91	13.59	13.73	404,557	+0.13(+0.93%)
Nov 26, 2003	13.76	13.76	13.49	13.60	1,218,302	-0.18(-1.27%)
Nov 25, 2003	13.51	13.84	13.51	13.78	445,416	+0.23(+1.69%)
Nov 24, 2003	13.38	13.65	13.38	13.55	1,109,816	+0.16(+1.19%)
Nov 21, 2003	13.78	13.78	13.08	13.39	1,987,968	-0.35(-2.58%)
Nov 20, 2003	13.52	13.78	13.52	13.75	420,860	+0.14(+1.00%)
Nov 19, 2003	13.85	13.85	13.35	13.61	1,068,958	-0.24(-1.70%)
Nov 18, 2003	14.09	14.19	13.76	13.85	623,139	-0.08(-0.55%)
Nov 17, 2003	13.74	14.42	13.46	13.92	1,321,152	-0.50(-3.47%)
Nov 14, 2003	15.02	15.02	14.42	14.42	479,431	-0.52(-3.46%)
Nov 13, 2003	15.13	15.13	14.90	14.94	202,480	-0.19(-1.25%)
Nov 12, 2003	14.66	15.13	14.66	15.13	481,645	+0.48(+3.30%)
Nov 11, 2003	14.77	14.77	14.61	14.64	227,437	-0.15(-0.99%)
Nov 10, 2003	14.91	14.93	14.76	14.79	375,574	-0.10(-0.67%)
Nov 07, 2003	14.70	14.99	14.69	14.89	430,320	+0.18(+1.19%)
Nov 06, 2003	14.62	14.73	14.56	14.71	554,707	+0.09(+0.61%)
Nov 05, 2003	14.36	14.65	14.31	14.62	356,654	+0.27(+1.92%)
Nov 04, 2003	14.36	14.38	14.31	14.35	498,149	+0.02(+0.14%)

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.