Indicators

Factset Research Systems Inc (NY: FDS )

409.93 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	70.65	71.68	70.29	70.99	593,339	-0.54(-0.75%)
Jul 28, 2011	71.17	71.95	70.60	71.53	648,863	+0.59(+0.83%)
Jul 27, 2011	72.72	72.90	70.82	70.95	391,461	-2.10(-2.88%)
Jul 26, 2011	73.80	73.80	72.94	73.05	356,169	-0.66(-0.89%)
Jul 25, 2011	73.37	74.31	73.05	73.71	318,074	-0.38(-0.51%)
Jul 22, 2011	74.12	74.29	74.03	74.09	270,135	-0.17(-0.23%)
Jul 21, 2011	73.46	74.42	73.00	74.25	548,305	+1.00(+1.37%)
Jul 20, 2011	74.44	74.65	73.15	73.25	537,726	-0.99(-1.33%)
Jul 19, 2011	73.06	74.27	73.06	74.24	437,966	+1.82(+2.51%)
Jul 18, 2011	72.84	72.94	71.76	72.42	529,569	-0.81(-1.11%)
Jul 15, 2011	73.50	73.70	72.85	73.23	535,668	-0.12(-0.17%)
Jul 14, 2011	76.04	76.10	73.24	73.35	846,301	-2.31(-3.05%)
Jul 13, 2011	75.90	76.74	75.57	75.66	607,602	-0.25(-0.33%)
Jul 12, 2011	76.52	76.87	75.78	75.90	583,331	-0.82(-1.07%)
Jul 11, 2011	77.32	77.62	76.64	76.72	343,057	-1.49(-1.90%)
Jul 08, 2011	78.43	78.62	77.79	78.21	352,960	-1.13(-1.42%)
Jul 07, 2011	80.11	80.43	79.26	79.33	501,189	-0.06(-0.08%)
Jul 06, 2011	79.17	79.69	78.91	79.40	411,104	+0.22(+0.28%)
Jul 05, 2011	79.64	79.83	78.57	79.17	453,434	-0.34(-0.43%)

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.