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 (%)
Jun 30, 2014	99.93	100.62	99.10	100.51	651,947	+0.33(+0.33%)
Jun 27, 2014	98.29	100.48	97.91	100.18	684,228	+1.76(+1.79%)
Jun 26, 2014	97.61	98.65	97.60	98.42	372,640	+0.51(+0.52%)
Jun 25, 2014	97.28	98.09	97.08	97.91	463,830	+0.11(+0.11%)
Jun 24, 2014	98.40	98.42	97.56	97.80	642,935	-0.81(-0.82%)
Jun 23, 2014	97.27	98.74	96.90	98.61	949,942	+1.34(+1.37%)
Jun 20, 2014	96.68	97.51	96.39	97.27	657,283	+0.98(+1.02%)
Jun 19, 2014	95.83	96.33	94.20	96.29	1,068,573	+0.74(+0.78%)
Jun 18, 2014	97.36	97.54	95.05	95.55	890,070	-2.22(-2.27%)
Jun 17, 2014	93.98	98.87	93.65	97.77	1,065,968	+3.33(+3.53%)
Jun 16, 2014	94.01	94.97	93.79	94.44	677,772	+0.21(+0.22%)
Jun 13, 2014	94.43	94.61	93.23	94.23	283,869	+0.01(+0.01%)
Jun 12, 2014	94.62	95.36	93.36	94.22	562,130	+1.53(+1.65%)
Jun 11, 2014	92.68	92.88	91.83	92.69	274,227	-0.17(-0.18%)
Jun 10, 2014	92.39	92.91	92.05	92.86	209,468	+0.89(+0.96%)
Jun 06, 2014	91.37	92.02	91.29	91.97	150,489	+0.89(+0.98%)
Jun 05, 2014	90.78	91.79	90.41	91.08	202,913	+0.30(+0.33%)
Jun 04, 2014	89.67	91.02	89.67	90.78	180,068	+0.96(+1.07%)
Jun 03, 2014	90.04	91.18	89.73	89.82	266,869	-0.46(-0.51%)

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.