Indicators

Factset Research Systems Inc (NY: FDS )

435.98 +2.08 (+0.48%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	147.95	148.08	146.32	146.41	319,998	-1.15(-0.78%)
Nov 27, 2015	146.25	147.68	145.45	147.56	110,257	+1.21(+0.83%)
Nov 25, 2015	146.80	146.35	146.35	146.35	265,977	-0.24(-0.17%)
Nov 24, 2015	145.14	146.61	143.91	146.59	288,530	+0.42(+0.29%)
Nov 23, 2015	145.82	146.61	145.27	146.17	234,758	-0.02(-0.01%)
Nov 20, 2015	146.05	146.76	145.08	146.19	342,843	+0.85(+0.59%)
Nov 19, 2015	147.34	148.13	145.01	145.33	692,251	-1.94(-1.32%)
Nov 18, 2015	146.03	147.34	144.77	147.28	549,156	+1.59(+1.09%)
Nov 17, 2015	145.66	146.65	144.89	145.69	234,205	+0.40(+0.28%)
Nov 16, 2015	143.07	145.50	142.82	145.28	292,482	+1.85(+1.29%)
Nov 13, 2015	148.87	149.27	143.06	143.44	672,760	-6.00(-4.01%)
Nov 12, 2015	149.36	150.72	149.35	149.43	312,845	-0.78(-0.52%)
Nov 11, 2015	150.82	150.96	149.75	150.21	365,698	-0.30(-0.20%)
Nov 10, 2015	149.10	150.69	148.50	150.51	326,312	+1.02(+0.68%)
Nov 09, 2015	148.74	149.79	147.60	149.49	405,914	+0.52(+0.35%)
Nov 06, 2015	150.15	151.21	148.07	148.98	231,700	-0.94(-0.63%)
Nov 05, 2015	149.41	150.67	149.29	149.91	299,038	+0.56(+0.37%)
Nov 04, 2015	148.70	150.06	148.02	149.35	378,409	+0.90(+0.61%)
Nov 03, 2015	150.30	150.82	148.19	148.45	371,945	-2.07(-1.38%)

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.