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 (%)
Apr 28, 2006	33.62	33.64	32.80	32.89	199,277	-0.84(-2.50%)
Apr 27, 2006	33.38	33.94	33.09	33.73	233,899	+0.25(+0.76%)
Apr 26, 2006	33.09	33.75	33.03	33.48	213,502	+0.43(+1.31%)
Apr 25, 2006	33.16	33.19	32.80	33.05	225,579	-0.11(-0.34%)
Apr 24, 2006	33.57	33.60	33.14	33.16	284,490	-0.51(-1.53%)
Apr 21, 2006	33.81	34.23	33.59	33.68	418,684	+0.17(+0.51%)
Apr 20, 2006	32.90	33.54	32.83	33.50	293,347	+0.62(+1.88%)
Apr 19, 2006	32.68	33.07	32.34	32.89	224,371	+0.14(+0.43%)
Apr 18, 2006	31.82	32.82	31.81	32.74	312,402	+0.92(+2.90%)
Apr 17, 2006	32.19	32.51	31.64	31.82	259,127	-0.37(-1.16%)
Apr 13, 2006	32.26	32.42	31.90	32.19	117,016	-0.07(-0.21%)
Apr 12, 2006	31.93	32.30	31.89	32.26	142,647	+0.34(+1.07%)
Apr 11, 2006	32.56	32.59	31.77	31.92	261,275	-0.60(-1.86%)
Apr 10, 2006	32.38	32.68	32.24	32.52	191,360	+0.20(+0.62%)
Apr 07, 2006	32.64	33.15	32.23	32.32	286,369	-0.16(-0.50%)
Apr 06, 2006	32.42	32.71	32.15	32.48	321,662	-0.36(-1.09%)
Apr 05, 2006	32.42	33.02	32.04	32.84	259,127	+0.20(+0.62%)
Apr 04, 2006	32.59	32.78	32.29	32.64	247,587	+0.22(+0.67%)

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.