Indicators

Factset Research Systems Inc (NY: FDS )

398.21 -6.05 (-1.50%)

Streaming Delayed Price Updated: 11:59 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	27.46	27.66	27.19	27.34	139,280	-0.25(-0.89%)
Jul 28, 2005	27.05	27.68	26.88	27.58	153,369	+0.52(+1.93%)
Jul 27, 2005	27.13	27.22	26.69	27.06	225,425	-0.22(-0.79%)
Jul 26, 2005	27.16	27.45	26.93	27.28	112,310	+0.16(+0.60%)
Jul 25, 2005	27.22	27.65	27.06	27.11	350,214	-0.28(-1.01%)
Jul 22, 2005	27.57	27.73	27.11	27.39	228,913	-0.12(-0.43%)
Jul 21, 2005	27.87	27.89	27.02	27.51	334,246	-0.39(-1.39%)
Jul 20, 2005	27.22	27.94	27.14	27.89	288,490	+0.50(+1.82%)
Jul 19, 2005	26.83	27.40	26.72	27.40	214,019	+0.53(+1.97%)
Jul 18, 2005	26.99	27.06	26.83	26.87	197,247	-0.23(-0.85%)
Jul 15, 2005	26.95	27.18	26.65	27.10	154,308	+0.02(+0.08%)
Jul 14, 2005	27.28	27.49	26.84	27.08	302,311	+0.04(+0.17%)
Jul 13, 2005	27.16	27.24	26.83	27.03	180,474	-0.13(-0.47%)
Jul 12, 2005	27.07	27.20	26.86	27.16	374,098	-0.05(-0.19%)
Jul 11, 2005	26.81	27.22	26.75	27.21	309,020	+0.28(+1.02%)
Jul 08, 2005	26.73	27.05	26.57	26.93	487,616	+0.24(+0.89%)
Jul 07, 2005	26.19	26.73	26.18	26.70	313,850	+0.06(+0.22%)
Jul 06, 2005	26.89	26.89	26.49	26.64	251,188	-0.19(-0.72%)
Jul 05, 2005	27.14	27.16	26.70	26.83	326,195	-0.31(-1.15%)

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.