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 28, 2010	51.37	52.08	51.21	51.37	645,544	-0.91(-1.75%)
May 27, 2010	51.13	52.29	51.13	52.29	618,465	+1.86(+3.68%)
May 26, 2010	50.82	51.94	50.17	50.43	945,098	-0.25(-0.49%)
May 25, 2010	50.99	50.99	49.76	50.68	854	-0.74(-1.44%)
May 24, 2010	51.50	52.57	51.26	51.42	592,448	-0.37(-0.72%)
May 21, 2010	50.12	51.80	50.10	51.80	749,615	+0.74(+1.45%)
May 20, 2010	51.67	52.26	51.05	51.05	641,675	-2.56(-4.78%)
May 19, 2010	53.80	54.40	53.27	53.62	259,804	-0.49(-0.91%)
May 18, 2010	55.80	55.98	54.03	54.11	154	-1.16(-2.10%)
May 17, 2010	55.13	55.79	54.27	55.28	372,449	+0.21(+0.38%)
May 14, 2010	55.07	56.29	54.80	55.07	479,029	-0.97(-1.73%)
May 13, 2010	55.74	56.48	55.52	56.03	457,435	+0.31(+0.57%)
May 12, 2010	54.65	55.79	54.59	55.72	324,393	+1.15(+2.10%)
May 11, 2010	55.04	55.22	54.47	54.57	204	-0.51(-0.93%)
May 10, 2010	54.36	55.08	54.33	55.08	748,064	+2.17(+4.11%)
May 07, 2010	53.99	54.44	52.21	52.91	878,247	-1.20(-2.22%)
May 06, 2010	55.30	55.99	51.65	54.11	646,860	-1.72(-3.09%)
May 05, 2010	55.73	56.07	55.37	55.83	454,837	-0.23(-0.41%)
May 04, 2010	56.81	57.11	55.88	56.06	377,625	-1.45(-2.52%)

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.