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 (%)
Dec 31, 2012	70.19	71.04	70.05	70.67	532,475	+0.30(+0.42%)
Dec 28, 2012	71.09	71.65	69.98	70.38	615,192	+0.18(+0.26%)
Dec 27, 2012	70.31	70.61	69.76	70.19	436,741	-0.03(-0.05%)
Dec 26, 2012	71.07	71.53	70.18	70.23	476,040	-1.09(-1.53%)
Dec 24, 2012	70.95	71.56	70.03	71.32	339,997	+0.18(+0.25%)
Dec 21, 2012	71.68	72.46	70.66	71.14	1,347,668	-1.23(-1.70%)
Dec 20, 2012	72.73	73.24	72.06	72.37	871,837	-0.39(-0.53%)
Dec 19, 2012	73.70	73.89	72.54	72.75	1,004,029	-1.24(-1.68%)
Dec 18, 2012	72.33	75.11	72.24	74.00	2,537,499	-3.37(-4.36%)
Dec 17, 2012	75.79	77.38	75.42	77.37	709,121	+1.92(+2.54%)
Dec 14, 2012	75.31	76.18	75.18	75.45	324,156	-0.04(-0.05%)
Dec 13, 2012	75.91	76.30	74.83	75.49	378,103	-0.26(-0.34%)
Dec 12, 2012	77.41	77.46	75.68	75.75	417,307	-1.46(-1.89%)
Dec 11, 2012	75.77	77.31	75.74	77.21	389,527	+1.76(+2.33%)
Dec 10, 2012	75.07	77.02	74.46	75.45	520,280	+0.60(+0.80%)
Dec 07, 2012	75.45	75.67	74.40	74.85	208,247	-0.32(-0.43%)
Dec 06, 2012	74.71	75.46	74.71	75.17	246,006	+0.23(+0.31%)
Dec 05, 2012	73.77	75.07	73.49	74.94	381,313	+1.14(+1.54%)

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.