Indicators

Factset Research Systems Inc (NY: FDS )

409.93 -0.17 (-0.04%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	82.26	82.59	81.45	82.37	429,001	+0.20(+0.24%)
Apr 27, 2012	82.11	82.48	81.40	82.17	342,526	+0.50(+0.62%)
Apr 26, 2012	80.88	81.99	80.87	81.67	286,852	+0.38(+0.47%)
Apr 25, 2012	80.83	81.62	80.44	81.28	425,895	+1.32(+1.65%)
Apr 24, 2012	80.40	80.97	79.60	79.96	399,474	-0.38(-0.47%)
Apr 23, 2012	79.53	80.89	79.14	80.34	468,483	-1.11(-1.36%)
Apr 20, 2012	81.71	81.79	81.09	81.45	501,267	-0.07(-0.09%)
Apr 19, 2012	79.98	81.82	79.51	81.52	736,816	+1.74(+2.19%)
Apr 18, 2012	79.64	80.24	79.45	79.77	480,317	-0.03(-0.04%)
Apr 17, 2012	77.72	80.10	77.49	79.81	601,592	+2.32(+2.99%)
Apr 16, 2012	77.89	77.98	76.88	77.49	305,038	-0.10(-0.13%)
Apr 13, 2012	76.96	78.05	76.53	77.59	401,217	+0.22(+0.28%)
Apr 12, 2012	76.60	77.52	76.60	77.37	274,534	+0.82(+1.07%)
Apr 11, 2012	76.76	77.02	76.02	76.55	358,283	+0.59(+0.78%)
Apr 10, 2012	77.16	77.32	75.60	75.96	381,311	-1.01(-1.32%)
Apr 09, 2012	76.69	77.38	76.66	76.98	379,388	-1.19(-1.53%)
Apr 05, 2012	77.71	78.25	77.60	78.17	263,996	+0.21(+0.27%)
Apr 04, 2012	78.03	78.39	77.51	77.96	376,414	-0.78(-0.99%)
Apr 03, 2012	78.58	79.28	77.93	78.74	513,865	+0.00(+0.00%)

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.