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 (%)
Jun 30, 2011	78.71	79.54	78.66	78.88	485,196	+0.23(+0.29%)
Jun 29, 2011	77.96	79.03	77.59	78.65	482,810	+0.82(+1.06%)
Jun 28, 2011	76.71	78.02	76.49	77.82	464,688	+1.26(+1.64%)
Jun 27, 2011	76.01	76.98	75.47	76.57	560,690	+0.68(+0.89%)
Jun 24, 2011	76.88	77.12	75.83	75.89	443,409	-1.02(-1.32%)
Jun 23, 2011	75.99	77.01	75.34	76.91	387,635	-0.04(-0.05%)
Jun 22, 2011	77.62	78.30	76.94	76.95	358,595	-0.84(-1.08%)
Jun 21, 2011	76.71	77.92	76.16	77.79	418,514	+1.94(+2.56%)
Jun 20, 2011	76.04	76.22	75.63	75.84	217,788	+0.32(+0.42%)
Jun 17, 2011	75.83	76.69	75.27	75.53	684,143	+0.48(+0.64%)
Jun 16, 2011	76.03	76.04	74.48	75.05	537,301	-1.00(-1.32%)
Jun 15, 2011	76.42	76.66	75.70	76.05	714,982	-0.96(-1.25%)
Jun 14, 2011	77.23	77.48	74.83	77.01	1,485,098	-3.38(-4.21%)
Jun 13, 2011	80.50	80.83	79.93	80.40	284,945	+0.21(+0.26%)
Jun 10, 2011	81.20	81.57	79.84	80.19	363,341	-1.38(-1.69%)
Jun 09, 2011	81.04	81.83	80.62	81.57	260,187	+0.79(+0.98%)
Jun 08, 2011	81.76	81.76	80.37	80.78	255,574	-1.19(-1.46%)
Jun 07, 2011	82.24	82.88	81.45	81.97	187,200	+0.03(+0.04%)
Jun 06, 2011	82.59	82.93	81.94	81.94	205,477	-0.72(-0.88%)

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.