Indicators

Factset Research Systems Inc (NY: FDS )

439.16 +3.18 (+0.73%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	79.40	79.76	78.53	78.59	232,533	-0.57(-0.72%)
Feb 27, 2013	78.47	79.81	78.32	79.16	267,210	+0.85(+1.08%)
Feb 26, 2013	78.75	79.11	77.93	78.32	250,813	+0.03(+0.04%)
Feb 25, 2013	78.85	79.53	78.20	78.28	440,968	-0.26(-0.33%)
Feb 22, 2013	77.28	78.58	77.28	78.54	333,644	+1.28(+1.66%)
Feb 21, 2013	77.61	78.01	76.94	77.26	486,053	-0.58(-0.74%)
Feb 20, 2013	78.03	78.33	77.46	77.83	393,779	-0.26(-0.33%)
Feb 19, 2013	75.82	78.18	75.30	78.09	973,237	+2.40(+3.17%)
Feb 15, 2013	74.95	75.85	74.82	75.69	461,010	+0.96(+1.29%)
Feb 14, 2013	74.71	75.17	74.49	74.73	251,771	-0.66(-0.87%)
Feb 13, 2013	74.65	75.39	73.85	75.39	548,860	+0.69(+0.92%)
Feb 12, 2013	74.85	75.12	74.43	74.70	218,579	-0.08(-0.11%)
Feb 11, 2013	74.99	74.99	74.33	74.78	269,259	-0.35(-0.47%)
Feb 08, 2013	75.28	75.54	74.94	75.13	361,413	-0.19(-0.26%)
Feb 07, 2013	75.03	75.34	74.26	75.32	457,149	+0.16(+0.21%)
Feb 06, 2013	74.75	75.35	74.46	75.16	389,047	+0.10(+0.14%)
Feb 04, 2013	75.10	75.34	74.50	75.06	660,184	-0.06(-0.09%)

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.