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 (%)
May 24, 2011	81.78	81.79	80.63	81.35	194,622	-0.08(-0.09%)
May 23, 2011	81.68	81.75	80.87	81.42	197,009	-1.53(-1.85%)
May 20, 2011	82.78	83.48	82.08	82.96	147,138	+0.11(+0.14%)
May 19, 2011	83.40	83.55	82.16	82.84	337,656	-0.05(-0.06%)
May 18, 2011	81.90	83.23	81.53	82.90	215,143	+1.03(+1.26%)
May 17, 2011	82.25	82.25	80.97	81.87	347,030	-0.61(-0.73%)
May 16, 2011	83.46	83.90	82.37	82.47	277,368	-1.52(-1.81%)
May 13, 2011	85.41	85.78	83.95	83.99	343,553	-1.37(-1.61%)
May 12, 2011	85.30	86.22	85.15	85.37	559,078	-0.36(-0.42%)
May 11, 2011	85.20	85.79	85.01	85.73	501,311	+0.25(+0.29%)
May 10, 2011	83.86	85.77	83.65	85.48	411,914	+1.79(+2.14%)
May 09, 2011	81.83	83.92	81.45	83.69	353,387	+2.06(+2.52%)
May 06, 2011	82.08	83.13	81.62	81.64	381,970	+0.42(+0.52%)
May 05, 2011	81.25	82.05	80.96	81.22	269,985	-0.51(-0.62%)
May 04, 2011	81.96	82.08	80.41	81.72	289,326	-0.36(-0.44%)
May 03, 2011	82.85	82.85	81.48	82.08	257,009	-1.04(-1.25%)

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.