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 28, 2007	44.41	45.46	43.89	45.35	658,890	+0.84(+1.89%)
Feb 27, 2007	45.46	45.70	44.35	44.51	643,056	-1.54(-3.33%)
Feb 26, 2007	46.75	46.82	45.96	46.05	297,775	-0.57(-1.21%)
Feb 23, 2007	46.74	46.74	46.20	46.61	386,209	-0.10(-0.21%)
Feb 22, 2007	47.10	47.39	46.46	46.71	274,828	-0.42(-0.90%)
Feb 21, 2007	46.55	47.30	46.53	47.13	577,301	+0.51(+1.10%)
Feb 20, 2007	46.03	46.68	45.72	46.62	237,925	+0.62(+1.34%)
Feb 16, 2007	45.54	46.39	45.52	46.00	566,163	+0.41(+0.90%)
Feb 15, 2007	44.71	45.70	44.53	45.59	335,484	+0.81(+1.81%)
Feb 14, 2007	44.41	45.17	44.39	44.78	334,335	+0.45(+1.03%)
Feb 13, 2007	43.82	44.42	43.63	44.32	406,712	+0.33(+0.75%)
Feb 12, 2007	44.14	44.43	43.93	44.00	257,705	-0.19(-0.42%)
Feb 09, 2007	44.62	44.73	44.08	44.18	216,991	-0.45(-1.00%)
Feb 08, 2007	44.55	44.82	44.47	44.63	241,682	-0.19(-0.43%)
Feb 07, 2007	44.26	44.96	44.15	44.82	367,288	+0.51(+1.14%)
Feb 06, 2007	44.00	44.37	43.93	44.32	237,656	+0.25(+0.57%)
Feb 05, 2007	44.06	44.45	43.97	44.06	225,713	-0.18(-0.40%)
Feb 02, 2007	43.47	44.44	43.47	44.24	489,001	+0.11(+0.25%)

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.