Indicators

Factset Research Systems Inc (NY: FDS )

433.90 -1.56 (-0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	128.44	130.13	127.92	130.13	375,528	+2.44(+1.91%)
Jan 28, 2016	128.25	129.33	126.41	127.69	508,799	+0.53(+0.41%)
Jan 27, 2016	126.28	130.39	126.10	127.16	531,455	+0.36(+0.29%)
Jan 26, 2016	125.14	126.99	124.91	126.80	301,564	+1.84(+1.47%)
Jan 25, 2016	125.58	126.10	124.47	124.96	389,897	-1.00(-0.80%)
Jan 22, 2016	124.78	126.08	124.11	125.96	352,026	+2.93(+2.38%)
Jan 21, 2016	123.39	124.66	121.85	123.04	425,407	-0.22(-0.18%)
Jan 20, 2016	124.23	124.69	120.04	123.26	664,816	-2.56(-2.03%)
Jan 19, 2016	129.63	129.63	124.82	125.82	490,281	-0.97(-0.76%)
Jan 15, 2016	125.69	126.78	126.78	126.78	471,089	-1.17(-0.92%)
Jan 14, 2016	126.71	129.04	124.98	127.96	412,576	+1.58(+1.25%)
Jan 13, 2016	130.14	130.51	125.23	126.38	556,787	-3.55(-2.73%)
Jan 12, 2016	131.42	131.42	128.47	129.93	501,729	-0.30(-0.23%)
Jan 11, 2016	130.36	131.30	128.85	130.23	338,523	+0.42(+0.33%)
Jan 08, 2016	132.33	132.69	129.68	129.81	425,908	-1.89(-1.44%)
Jan 07, 2016	132.44	135.49	131.59	131.70	366,418	-3.56(-2.63%)
Jan 06, 2016	134.79	135.89	134.54	135.25	485,645	-1.81(-1.32%)
Jan 05, 2016	135.25	137.57	135.34	137.07	333,570	+1.82(+1.35%)

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.