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 (%)
Jul 31, 2006	32.86	33.09	32.62	32.71	216,186	-0.17(-0.52%)
Jul 28, 2006	32.06	32.94	32.06	32.89	316,160	+0.90(+2.82%)
Jul 27, 2006	32.45	32.71	31.94	31.98	331,995	-0.43(-1.33%)
Jul 26, 2006	32.94	33.06	32.38	32.42	532,614	-0.66(-2.01%)
Jul 25, 2006	33.02	33.27	32.75	33.08	384,867	+0.07(+0.20%)
Jul 24, 2006	32.50	33.05	32.50	33.01	357,894	+0.51(+1.58%)
Jul 21, 2006	32.22	32.79	32.21	32.50	467,396	+0.37(+1.16%)
Jul 20, 2006	32.42	32.46	32.10	32.13	343,670	-0.37(-1.12%)
Jul 19, 2006	31.82	32.62	31.82	32.49	518,255	+0.74(+2.32%)
Jul 18, 2006	31.97	32.12	31.56	31.75	815,763	-0.16(-0.51%)
Jul 17, 2006	32.86	33.18	31.89	31.92	891,045	-1.65(-4.91%)
Jul 14, 2006	33.73	33.85	33.35	33.56	481,084	-0.28(-0.84%)
Jul 13, 2006	33.94	34.09	33.71	33.85	549,925	-0.25(-0.72%)
Jul 12, 2006	34.28	34.55	34.08	34.09	442,570	-0.27(-0.78%)
Jul 11, 2006	34.21	34.64	33.73	34.36	351,319	+0.15(+0.44%)
Jul 10, 2006	34.47	34.85	34.18	34.21	238,864	-0.14(-0.41%)
Jul 07, 2006	34.91	34.91	34.32	34.35	371,984	-0.69(-1.96%)
Jul 06, 2006	35.40	35.49	34.75	35.04	472,227	-0.08(-0.23%)
Jul 05, 2006	35.25	35.25	34.58	35.12	576,227	-0.05(-0.15%)

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.