Indicators

Factset Research Systems Inc (NY: FDS )

449.93 -2.55 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	161.55	163.60	160.66	162.48	549,253	+0.93(+0.58%)
Sep 28, 2017	161.27	162.28	159.29	161.55	575,966	+0.08(+0.05%)
Sep 27, 2017	163.07	166.17	160.84	161.47	1,167,398	-0.86(-0.53%)
Sep 26, 2017	158.71	163.47	157.87	162.33	1,467,123	+8.24(+5.35%)
Sep 25, 2017	152.41	154.60	149.74	154.09	983,202	+1.98(+1.30%)
Sep 22, 2017	151.32	152.49	150.70	152.10	418,873	+1.32(+0.87%)
Sep 21, 2017	150.65	151.44	149.39	150.79	728,385	+2.61(+1.76%)
Sep 20, 2017	147.34	148.38	146.66	148.18	250,827	+1.09(+0.74%)
Sep 19, 2017	147.13	147.57	146.34	147.09	207,456	+0.10(+0.07%)
Sep 18, 2017	146.14	147.12	145.05	146.99	250,762	+0.98(+0.67%)
Sep 15, 2017	145.52	146.06	144.70	146.01	392,316	+0.33(+0.23%)
Sep 14, 2017	145.25	146.03	144.27	145.67	353,541	+0.94(+0.65%)
Sep 13, 2017	145.06	146.03	144.72	144.74	217,480	-0.57(-0.39%)
Sep 12, 2017	144.01	145.39	142.75	145.30	189,460	+1.73(+1.21%)
Sep 11, 2017	144.33	145.56	142.53	143.57	250,068	+0.02(+0.01%)
Sep 08, 2017	142.30	144.73	141.88	143.55	229,041	+0.97(+0.68%)
Sep 07, 2017	141.81	142.65	141.31	142.58	276,819	+0.92(+0.65%)
Sep 06, 2017	142.09	142.89	140.87	141.66	341,460	-0.43(-0.30%)
Sep 05, 2017	142.25	143.16	140.62	142.09	258,237	-0.53(-0.37%)

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.