Indicators

Factset Research Systems Inc (NY: FDS )

409.93 -0.17 (-0.04%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	40.21	40.36	39.06	39.42	1,244,179	-0.75(-1.86%)
May 28, 2009	40.06	40.22	39.28	40.17	778,691	+0.30(+0.75%)
May 27, 2009	40.88	40.88	39.82	39.87	814,594	-1.16(-2.82%)
May 26, 2009	40.20	41.10	39.76	41.03	868,367	+0.74(+1.83%)
May 22, 2009	40.23	40.65	39.70	40.29	529,722	+0.19(+0.46%)
May 21, 2009	40.67	41.02	39.81	40.10	1,036,839	-0.91(-2.22%)
May 20, 2009	41.94	42.12	40.99	41.01	859,824	-0.75(-1.80%)
May 19, 2009	41.74	42.03	40.90	41.76	713,743	+0.11(+0.27%)
May 18, 2009	41.75	41.80	40.86	41.65	1,314,818	+0.12(+0.29%)
May 15, 2009	41.36	41.91	40.83	41.53	1,101,225	+0.13(+0.32%)
May 14, 2009	40.62	41.54	40.39	41.40	1,249,408	+0.75(+1.83%)
May 13, 2009	40.36	40.99	40.03	40.65	1,409,129	-0.13(-0.31%)
May 12, 2009	40.24	40.95	40.21	40.78	1,276,381	+0.88(+2.20%)
May 11, 2009	39.10	40.38	38.90	39.90	1,324,810	+0.06(+0.15%)
May 08, 2009	39.50	39.86	39.19	39.84	1,008,425	+0.51(+1.29%)
May 07, 2009	40.99	41.14	38.93	39.33	1,123,398	-1.45(-3.56%)
May 06, 2009	40.63	40.99	40.21	40.79	1,049,529	+0.35(+0.87%)
May 05, 2009	39.95	40.54	39.64	40.44	652,532	+0.51(+1.27%)
May 04, 2009	40.15	40.65	39.36	39.93	1,179,019	+0.10(+0.24%)

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.