Indicators

Factset Research Systems Inc (NY: FDS )

439.16 +3.18 (+0.73%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	148.14	150.68	147.75	149.79	307,670	+2.00(+1.35%)
Jul 28, 2017	146.76	148.61	146.76	147.79	305,353	+0.22(+0.15%)
Jul 27, 2017	148.44	148.44	146.06	147.57	345,301	-0.65(-0.44%)
Jul 26, 2017	149.72	149.77	148.18	148.22	217,762	-1.14(-0.76%)
Jul 25, 2017	149.55	150.09	148.83	149.36	289,987	+0.40(+0.27%)
Jul 24, 2017	148.98	150.21	148.93	148.96	303,490	+0.17(+0.11%)
Jul 21, 2017	148.55	148.84	147.88	148.79	162,029	+0.47(+0.32%)
Jul 20, 2017	146.65	148.72	146.62	148.31	226,074	+1.88(+1.29%)
Jul 19, 2017	145.29	146.75	144.66	146.43	284,490	+1.25(+0.86%)
Jul 18, 2017	145.15	145.74	143.87	145.19	328,017	-0.32(-0.22%)
Jul 17, 2017	146.40	146.46	144.45	145.51	306,354	-0.84(-0.58%)
Jul 14, 2017		147.43	146.14	146.35	312,927	-0.93(-0.63%)
Jul 13, 2017	146.92	147.71	146.04	147.28	240,520	+0.43(+0.29%)
Jul 12, 2017	145.89	147.47	145.89	146.85	396,392	+1.42(+0.98%)
Jul 11, 2017	144.94	146.19	144.80	145.43	395,777	+0.64(+0.45%)
Jul 10, 2017	144.50	145.74	144.32	144.78	254,126	-0.37(-0.25%)
Jul 07, 2017	143.87	145.26	143.87	145.15	281,518	+1.31(+0.91%)
Jul 06, 2017	147.21	147.24	143.50	143.84	328,024	-4.22(-2.85%)
Jul 05, 2017	148.67	149.64	147.68	148.06	452,703	-0.43(-0.29%)

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.