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 (%)
May 29, 2009	40.20	40.36	39.06	39.42	1,244,290	-0.75(-1.86%)
May 28, 2009	40.05	40.22	39.27	40.17	778,760	+0.30(+0.75%)
May 27, 2009	40.87	40.87	39.82	39.87	814,666	-1.15(-2.82%)
May 26, 2009	40.20	41.10	39.76	41.02	868,445	+0.74(+1.83%)
May 22, 2009	40.23	40.64	39.70	40.29	529,769	+0.19(+0.46%)
May 21, 2009	40.67	41.02	39.81	40.10	1,036,931	-0.91(-2.22%)
May 20, 2009	41.93	42.12	40.99	41.01	859,900	-0.75(-1.80%)
May 19, 2009	41.74	42.03	40.90	41.76	713,807	+0.11(+0.27%)
May 18, 2009	41.75	41.80	40.85	41.65	1,314,935	+0.12(+0.29%)
May 15, 2009	41.36	41.90	40.83	41.53	1,101,323	+0.13(+0.32%)
May 14, 2009	40.61	41.54	40.38	41.40	1,249,520	+0.75(+1.83%)
May 13, 2009	40.35	40.99	40.02	40.65	1,409,255	-0.13(-0.31%)
May 12, 2009	40.24	40.95	40.21	40.78	1,276,495	+0.88(+2.20%)
May 11, 2009	39.10	40.37	38.90	39.90	1,324,929	+0.06(+0.15%)
May 08, 2009	39.50	39.85	39.18	39.84	1,008,515	+0.51(+1.29%)
May 07, 2009	40.99	41.13	38.93	39.33	1,123,498	-1.45(-3.56%)
May 06, 2009	40.63	40.99	40.21	40.78	1,049,622	+0.35(+0.87%)
May 05, 2009	39.94	40.54	39.64	40.43	652,590	+0.51(+1.27%)
May 04, 2009	40.15	40.64	39.36	39.93	1,179,124	+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.