Indicators

Factset Research Systems Inc (NY: FDS )

407.17 +0.44 (+0.11%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	66.67	67.21	66.66	66.69	283,749	-0.08(-0.11%)
Oct 28, 2010	66.86	67.05	66.10	66.76	179,250	+0.14(+0.22%)
Oct 27, 2010	66.54	66.80	66.06	66.62	206,157	-0.35(-0.52%)
Oct 25, 2010	68.03	68.28	66.69	66.97	474,106	-0.70(-1.03%)
Oct 22, 2010	66.91	67.67	66.84	67.67	557,323	+0.86(+1.28%)
Oct 21, 2010	67.33	67.96	66.19	66.81	964,551	-0.17(-0.25%)
Oct 20, 2010	66.48	67.14	66.02	66.98	494,854	+0.72(+1.09%)
Oct 19, 2010	65.94	66.80	65.77	66.26	749,339	-0.32(-0.48%)
Oct 18, 2010	65.77	66.63	65.67	66.57	450,669	+0.68(+1.04%)
Oct 15, 2010	66.21	66.21	65.35	65.89	523,428	+0.49(+0.74%)
Oct 14, 2010	65.28	65.79	64.96	65.40	533,536	-0.08(-0.12%)
Oct 13, 2010	64.20	65.78	64.10	65.48	674,305	+1.54(+2.41%)
Oct 12, 2010	63.03	64.04	62.41	63.94	331,402	+0.54(+0.85%)
Oct 11, 2010	62.70	63.51	62.70	63.40	328,932	+0.59(+0.94%)
Oct 08, 2010	62.81	63.10	62.26	62.81	338,415	+0.25(+0.40%)
Oct 07, 2010	62.65	62.74	62.16	62.56	535,277	+0.29(+0.46%)
Oct 06, 2010	62.56	62.97	61.89	62.27	357,587	-0.28(-0.45%)
Oct 05, 2010	61.71	62.58	61.61	62.55	263	+1.49(+2.44%)
Oct 04, 2010	62.21	62.40	60.95	61.06	286,697	-1.22(-1.96%)

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.