Indicators

Factset Research Systems Inc (NY: FDS )

448.86 -1.07 (-0.24%)

Streaming Delayed Price Updated: 11:56 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	152.99	153.30	151.68	153.10	198,227	+0.10(+0.06%)
Jan 30, 2017	152.86	153.09	150.40	153.00	203,953	-0.48(-0.31%)
Jan 27, 2017	154.03	154.16	152.20	153.48	173,322	-0.05(-0.03%)
Jan 26, 2017	154.67	154.67	152.79	153.53	165,516	-0.79(-0.51%)
Jan 25, 2017	153.32	154.49	152.66	154.32	173,696	+1.84(+1.21%)
Jan 24, 2017	152.06	152.60	150.78	152.48	301,410	+0.97(+0.64%)
Jan 23, 2017	150.87	151.59	150.18	151.50	207,932	+0.63(+0.42%)
Jan 20, 2017	150.34	151.75	149.57	150.88	164,297	+1.22(+0.82%)
Jan 19, 2017	151.47	152.03	149.60	149.66	293,290	-1.81(-1.19%)
Jan 18, 2017	149.80	151.60	148.54	151.46	287,107	+1.65(+1.10%)
Jan 17, 2017	149.47	150.44	148.73	149.81	207,723	-0.80(-0.53%)
Jan 13, 2017		150.61	150.61	150.61	0	+0.62(+0.41%)
Jan 12, 2017	149.50	150.24	147.24	149.99	250,611	+0.09(+0.06%)
Jan 11, 2017	150.09	150.29	148.90	149.90	323,429	-0.02(-0.01%)
Jan 10, 2017	147.74	151.00	147.17	149.92	449,397	-0.30(-0.20%)
Jan 09, 2017	150.77	151.55	149.70	150.22	288,607	-0.83(-0.55%)
Jan 06, 2017	149.29	151.91	148.57	151.05	336,273	+1.65(+1.10%)
Jan 05, 2017	149.78	151.26	148.67	149.41	329,778	-0.73(-0.49%)
Jan 04, 2017	146.82	150.87	146.40	150.14	644,401	+4.04(+2.77%)

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.