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 (%)
Oct 31, 2012	72.67	72.67	71.79	72.20	583,091	-0.24(-0.33%)
Oct 26, 2012	73.03	72.43	72.43	72.43	665,997	-0.76(-1.03%)
Oct 25, 2012	73.62	73.99	71.70	73.19	372,258	-0.05(-0.07%)
Oct 24, 2012	73.77	74.00	73.04	73.24	275,692	-0.12(-0.16%)
Oct 23, 2012	72.79	73.44	71.88	73.36	309,731	+0.75(+1.03%)
Oct 19, 2012	73.74	73.77	72.32	72.61	292,787	-1.09(-1.48%)
Oct 18, 2012	74.36	74.47	73.48	73.70	319,602	-0.57(-0.76%)
Oct 17, 2012	74.16	74.55	73.38	74.27	506,559	-0.21(-0.28%)
Oct 16, 2012	74.78	75.23	74.27	74.48	421,401	+0.33(+0.45%)
Oct 15, 2012	74.66	75.00	73.95	74.14	341,679	-0.23(-0.31%)
Oct 12, 2012	74.72	75.88	74.16	74.37	497,154	-0.37(-0.50%)
Oct 11, 2012	75.47	75.74	74.75	74.75	294,726	-0.28(-0.37%)
Oct 10, 2012	75.09	76.43	74.87	75.03	483,171	+0.12(+0.16%)
Oct 09, 2012	75.42	75.74	74.66	74.91	290,522	-0.68(-0.90%)
Oct 08, 2012	75.52	75.88	75.03	75.58	235,858	-0.21(-0.27%)
Oct 05, 2012	75.82	76.32	75.58	75.79	391,715	+0.17(+0.22%)
Oct 04, 2012	75.34	75.68	74.64	75.62	480,770	+0.39(+0.52%)
Oct 03, 2012	74.81	75.76	74.63	75.23	453,692	+0.58(+0.78%)
Oct 02, 2012	76.05	76.05	74.24	74.65	1,015,384	-1.32(-1.74%)

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.