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 (%)
Jan 30, 2004	12.44	12.67	12.44	12.60	492,356	+0.20(+1.60%)
Jan 29, 2004	12.41	12.49	12.25	12.40	664,862	+0.03(+0.24%)
Jan 28, 2004	12.67	12.72	12.37	12.37	847,030	-0.22(-1.71%)
Jan 27, 2004	12.89	12.91	12.51	12.59	545,698	-0.31(-2.44%)
Jan 26, 2004	12.65	13.00	12.65	12.90	861,322	+0.26(+2.04%)
Jan 23, 2004	12.12	12.88	12.12	12.65	1,382,261	+0.48(+3.95%)
Jan 22, 2004	12.09	12.17	11.95	12.16	860,516	+0.33(+2.80%)
Jan 21, 2004	12.04	12.05	11.70	11.83	986,927	-0.25(-2.11%)
Jan 20, 2004	12.25	12.25	12.04	12.09	764,501	-0.17(-1.35%)
Jan 16, 2004	12.26	12.35	12.19	12.25	527,179	-0.01(-0.05%)
Jan 15, 2004	12.29	12.29	12.07	12.26	707,536	-0.03(-0.22%)
Jan 14, 2004	12.25	12.29	12.10	12.29	746,787	+0.03(+0.27%)
Jan 13, 2004	12.34	12.37	12.25	12.25	365,342	-0.08(-0.67%)
Jan 12, 2004	12.40	12.41	12.20	12.34	946,266	-0.07(-0.53%)
Jan 09, 2004	12.42	12.55	12.36	12.40	611,319	-0.17(-1.37%)
Jan 08, 2004	12.78	12.78	12.47	12.58	532,010	-0.22(-1.71%)
Jan 07, 2004	12.65	12.80	12.47	12.79	454,715	+0.15(+1.15%)
Jan 06, 2004	12.85	12.85	12.60	12.65	941,435	-0.15(-1.19%)
Jan 05, 2004	12.65	13.05	12.65	12.80	601,053	+0.27(+2.14%)

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.