Indicators

Factset Research Systems Inc (NY: FDS )

406.24 -3.69 (-0.90%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	29.80	29.77	29.14	29.18	357,996	-0.62(-2.08%)
Feb 27, 2006	29.68	30.26	29.59	29.80	375,842	+0.13(+0.43%)
Feb 24, 2006	29.39	29.94	29.21	29.67	302,982	+0.10(+0.33%)
Feb 23, 2006	29.25	29.77	29.18	29.57	344,981	+0.30(+1.02%)
Feb 22, 2006	28.91	29.42	28.91	29.27	377,855	+0.37(+1.26%)
Feb 21, 2006	29.10	29.42	28.48	28.91	368,328	-0.16(-0.54%)
Feb 17, 2006	28.80	29.14	28.65	29.07	256,421	+0.31(+1.09%)
Feb 16, 2006	28.43	28.86	28.38	28.75	285,270	+0.33(+1.15%)
Feb 15, 2006	28.40	28.63	28.25	28.42	173,362	+0.00(+0.00%)
Feb 14, 2006	28.06	28.54	28.03	28.42	190,538	+0.25(+0.90%)
Feb 13, 2006	28.39	28.60	27.97	28.17	169,874	-0.26(-0.92%)
Feb 10, 2006	28.36	28.60	27.87	28.43	309,959	+0.05(+0.18%)
Feb 09, 2006	28.43	28.89	28.36	28.38	388,321	-0.05(-0.18%)
Feb 08, 2006	28.62	28.62	28.33	28.43	502,912	-0.25(-0.86%)
Feb 07, 2006	28.88	28.95	28.54	28.68	211,067	-0.30(-1.03%)
Feb 06, 2006	29.31	29.31	28.47	28.98	231,195	-0.42(-1.44%)
Feb 03, 2006	29.50	29.62	29.20	29.40	268,900	-0.17(-0.58%)
Feb 02, 2006	29.80	29.80	29.36	29.57	226,230	-0.25(-0.85%)

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.