Indicators

Factset Research Systems Inc (NY: FDS )

421.47 +2.76 (+0.66%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	72.68	72.68	71.80	72.20	583,038	-0.24(-0.33%)
Oct 26, 2012	73.04	72.44	72.44	72.44	665,937	-0.76(-1.03%)
Oct 25, 2012	73.63	74.00	71.71	73.20	372,225	-0.05(-0.07%)
Oct 24, 2012	73.77	74.00	73.05	73.25	275,668	-0.12(-0.16%)
Oct 23, 2012	72.80	73.45	71.88	73.37	309,703	+0.75(+1.03%)
Oct 19, 2012	73.75	73.78	72.32	72.62	292,761	-1.09(-1.48%)
Oct 18, 2012	74.37	74.48	73.49	73.71	319,573	-0.57(-0.76%)
Oct 17, 2012	74.17	74.55	73.38	74.28	506,513	-0.21(-0.28%)
Oct 16, 2012	74.79	75.24	74.28	74.48	421,364	+0.33(+0.45%)
Oct 15, 2012	74.67	75.00	73.96	74.15	341,648	-0.23(-0.31%)
Oct 12, 2012	74.72	75.89	74.16	74.38	497,110	-0.37(-0.50%)
Oct 11, 2012	75.48	75.75	74.75	74.75	294,700	-0.28(-0.37%)
Oct 10, 2012	75.10	76.44	74.88	75.03	483,128	+0.12(+0.16%)
Oct 09, 2012	75.43	75.74	74.67	74.91	290,496	-0.68(-0.90%)
Oct 08, 2012	75.53	75.89	75.03	75.59	235,837	-0.21(-0.27%)
Oct 05, 2012	75.82	76.33	75.58	75.80	391,680	+0.17(+0.22%)
Oct 04, 2012	75.35	75.69	74.65	75.63	480,727	+0.39(+0.52%)
Oct 03, 2012	74.82	75.77	74.63	75.24	453,651	+0.58(+0.78%)
Oct 02, 2012	76.06	76.06	74.25	74.66	1,015,293	-1.32(-1.74%)

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.