Indicators

Factset Research Systems Inc (NY: FDS )

394.89 -9.37 (-2.32%)

Official Closing Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	99.66	100.36	98.84	100.25	653,678	+0.33(+0.33%)
Jun 27, 2014	98.03	100.22	97.65	99.91	686,045	+1.76(+1.79%)
Jun 26, 2014	97.35	98.39	97.34	98.16	373,629	+0.51(+0.52%)
Jun 25, 2014	97.02	97.83	96.82	97.65	465,062	+0.11(+0.11%)
Jun 24, 2014	98.14	98.16	97.31	97.54	644,642	-0.81(-0.82%)
Jun 23, 2014	97.01	98.48	96.64	98.35	952,464	+1.33(+1.37%)
Jun 20, 2014	96.42	97.25	96.13	97.01	659,028	+0.98(+1.02%)
Jun 19, 2014	95.58	96.07	93.95	96.04	1,071,410	+0.74(+0.78%)
Jun 18, 2014	97.10	97.28	94.80	95.30	892,433	-2.22(-2.27%)
Jun 17, 2014	93.73	98.61	93.41	97.51	1,068,798	+3.33(+3.53%)
Jun 16, 2014	93.76	94.72	93.54	94.19	679,571	+0.21(+0.22%)
Jun 13, 2014	94.18	94.36	92.98	93.98	284,622	+0.01(+0.01%)
Jun 12, 2014	94.37	95.11	93.12	93.97	563,623	+1.53(+1.65%)
Jun 11, 2014	92.43	92.63	91.59	92.45	274,955	-0.17(-0.18%)
Jun 10, 2014	92.15	92.66	91.81	92.61	210,024	+0.88(+0.96%)
Jun 06, 2014	91.13	91.77	91.05	91.73	150,888	+0.89(+0.98%)
Jun 05, 2014	90.54	91.55	90.17	90.84	203,452	+0.30(+0.33%)
Jun 04, 2014	89.43	90.78	89.43	90.54	180,546	+0.96(+1.07%)
Jun 03, 2014	89.80	90.94	89.49	89.58	267,578	-0.46(-0.51%)

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.