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 (%)
Feb 28, 2014	86.71	88.00	86.23	87.36	419,411	+0.61(+0.71%)
Feb 27, 2014	86.21	86.87	86.05	86.74	214,867	+0.48(+0.56%)
Feb 26, 2014	86.54	86.98	85.71	86.26	299,234	+0.41(+0.48%)
Feb 25, 2014	86.54	87.12	85.57	85.85	411,055	-0.65(-0.75%)
Feb 24, 2014	86.51	87.07	86.34	86.50	276,443	+0.16(+0.18%)
Feb 21, 2014	87.17	87.17	85.95	86.34	374,059	-0.67(-0.77%)
Feb 20, 2014	85.30	87.10	84.90	87.01	422,514	+1.86(+2.19%)
Feb 19, 2014	84.71	85.75	84.36	85.15	435,638	+0.30(+0.35%)
Feb 18, 2014	85.36	85.73	84.55	84.85	343,237	-0.24(-0.28%)
Feb 14, 2014	85.40	85.09	85.09	85.09	465,110	-0.29(-0.34%)
Feb 13, 2014	85.32	86.10	85.29	85.38	422,135	-0.22(-0.26%)
Feb 12, 2014	85.46	86.00	84.91	85.60	427,742	+0.39(+0.45%)
Feb 11, 2014	84.54	86.26	84.20	85.21	523,233	+1.02(+1.21%)
Feb 10, 2014	84.82	85.48	83.94	84.19	744,235	-0.88(-1.04%)
Feb 07, 2014	84.42	85.74	84.28	85.07	407,969	+0.91(+1.08%)
Feb 06, 2014	84.20	84.72	83.61	84.17	410,044	+0.12(+0.14%)
Feb 05, 2014	84.22	84.35	83.63	84.05	293,103	-0.40(-0.48%)
Feb 04, 2014	84.73	84.86	83.94	84.45	491,038	+0.39(+0.46%)

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.