Indicators

Factset Research Systems Inc (NY: FDS )

440.03 +0.87 (+0.20%)

Official Closing Price Updated: 6:30 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	122.13	122.81	121.04	121.42	358,994	-1.16(-0.95%)
Jan 29, 2015	122.75	122.75	121.38	122.58	341,953	+0.02(+0.01%)
Jan 28, 2015	124.30	124.30	122.48	122.56	357,596	-0.77(-0.62%)
Jan 27, 2015	122.47	124.37	122.19	123.33	327,707	-0.19(-0.15%)
Jan 26, 2015	122.27	123.61	120.81	123.52	321,943	+1.48(+1.21%)
Jan 23, 2015	120.67	122.77	120.55	122.04	334,695	+1.21(+1.00%)
Jan 22, 2015	118.36	120.83	116.94	120.83	252,595	+3.27(+2.78%)
Jan 21, 2015	116.99	118.37	116.79	117.55	282,187	-0.35(-0.29%)
Jan 20, 2015	119.06	119.27	116.56	117.90	356,947	-0.68(-0.57%)
Jan 16, 2015	116.94	118.69	116.94	118.58	279,080	+1.48(+1.26%)
Jan 15, 2015	118.35	118.53	116.63	117.10	272,045	-1.29(-1.09%)
Jan 14, 2015	117.53	118.66	117.48	118.39	234,010	-0.23(-0.19%)
Jan 13, 2015	119.30	120.38	117.55	118.62	355,742	+0.69(+0.59%)
Jan 12, 2015	118.42	118.42	117.22	117.93	284,816	+0.08(+0.06%)
Jan 09, 2015	118.41	118.54	117.48	117.85	246,260	-0.93(-0.78%)
Jan 08, 2015	118.04	119.09	118.02	118.78	209,574	+1.45(+1.23%)
Jan 07, 2015	116.86	118.12	116.45	117.33	272,932	+0.93(+0.80%)
Jan 06, 2015	117.56	118.15	115.68	116.40	413,752	-0.62(-0.53%)
Jan 05, 2015	118.27	118.60	116.69	117.02	214,087	-1.86(-1.56%)

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.