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 (%)
Nov 30, 2009	53.54	54.02	53.12	53.91	257,313	+0.37(+0.70%)
Nov 27, 2009	53.15	54.29	53.04	53.54	194,480	-0.96(-1.76%)
Nov 25, 2009	53.97	54.59	53.71	54.50	307,143	+0.48(+0.88%)
Nov 24, 2009	54.26	54.54	53.74	54.03	541,118	-0.28(-0.52%)
Nov 23, 2009	54.15	54.93	54.06	54.31	369,020	+0.76(+1.42%)
Nov 20, 2009	53.66	53.93	53.04	53.55	391,799	-0.44(-0.81%)
Nov 19, 2009	54.86	54.87	53.26	53.99	527,433	-0.83(-1.52%)
Nov 18, 2009	55.39	55.39	54.43	54.82	247,482	-0.46(-0.84%)
Nov 17, 2009	55.01	55.32	54.88	55.29	200,928	-0.07(-0.12%)
Nov 16, 2009	54.21	55.61	54.09	55.35	716,332	+1.55(+2.88%)
Nov 13, 2009	52.97	53.87	52.66	53.80	622,861	+1.09(+2.06%)
Nov 12, 2009	53.04	53.36	52.63	52.71	416,953	-0.36(-0.67%)
Nov 11, 2009	53.31	53.56	52.74	53.07	474,742	+0.15(+0.28%)
Nov 10, 2009	52.54	53.65	52.54	52.92	670,043	+0.19(+0.37%)
Nov 09, 2009	51.68	53.13	51.59	52.73	760,263	+1.56(+3.04%)
Nov 06, 2009	50.84	51.43	50.46	51.17	476,344	+0.17(+0.34%)
Nov 05, 2009	49.67	51.08	49.67	51.00	621,705	+1.50(+3.03%)
Nov 04, 2009	49.56	50.08	49.08	49.50	471,700	+0.37(+0.74%)
Nov 03, 2009	47.61	49.26	47.61	49.14	623,238	+1.14(+2.38%)

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.