Indicators

Factset Research Systems Inc (NY: FDS )

435.98 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	116.34	116.91	115.66	115.90	150,692	-0.11(-0.09%)
Nov 26, 2014	116.25	116.01	116.01	116.01	137,773	+0.16(+0.14%)
Nov 25, 2014	116.38	116.61	115.84	115.85	208,837	+0.17(+0.15%)
Nov 24, 2014	115.54	116.00	115.42	115.68	233,414	+0.24(+0.20%)
Nov 21, 2014	116.01	116.14	115.28	115.44	222,259	+0.46(+0.40%)
Nov 20, 2014	114.41	115.11	114.28	114.98	216,492	+0.16(+0.14%)
Nov 19, 2014	114.74	114.88	113.62	114.82	183,038	+0.08(+0.07%)
Nov 18, 2014	114.95	115.83	114.71	114.74	206,635	-0.40(-0.34%)
Nov 17, 2014	114.70	115.66	114.31	115.14	183,692	+0.42(+0.37%)
Nov 14, 2014	115.96	116.06	114.47	114.72	222,826	-1.10(-0.95%)
Nov 13, 2014	116.00	116.25	115.31	115.82	227,337	+0.21(+0.18%)
Nov 12, 2014	113.71	115.90	113.71	115.61	241,481	+1.27(+1.11%)
Nov 11, 2014	114.54	114.54	113.53	114.34	204,588	-0.08(-0.07%)
Nov 10, 2014	113.00	114.47	112.74	114.42	199,125	+1.35(+1.20%)
Nov 07, 2014	112.13	113.36	111.76	113.06	218,271	+0.85(+0.76%)
Nov 06, 2014	111.35	112.45	110.93	112.21	201,965	+0.61(+0.55%)
Nov 05, 2014	112.21	112.78	111.41	111.60	250,380	+0.19(+0.17%)
Nov 04, 2014	110.47	111.52	110.41	111.41	207,012	+1.00(+0.91%)

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.