Indicators

Factset Research Systems Inc (NY: FDS )

448.88 +3.36 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	94.01	94.02	93.12	93.12	206,120	-0.99(-1.05%)
Nov 27, 2013	94.40	94.53	93.33	94.11	201,365	+0.07(+0.07%)
Nov 26, 2013	94.62	94.70	93.59	94.05	206,005	-0.01(-0.01%)
Nov 25, 2013	94.02	94.51	93.51	94.06	289,458	+0.33(+0.35%)
Nov 22, 2013	93.63	94.51	93.54	93.73	214,080	+0.03(+0.03%)
Nov 21, 2013	92.20	93.80	92.17	93.69	214,873	+1.84(+2.01%)
Nov 20, 2013	92.35	93.06	91.75	91.85	276,309	-0.53(-0.58%)
Nov 19, 2013	92.11	92.86	91.66	92.38	241,067	+0.03(+0.04%)
Nov 18, 2013	92.57	92.91	91.94	92.35	142,656	-0.05(-0.05%)
Nov 15, 2013	92.79	93.10	91.94	92.40	378,846	-0.49(-0.53%)
Nov 14, 2013	91.52	93.80	90.84	92.89	443,808	+1.24(+1.36%)
Nov 13, 2013	90.34	91.67	89.52	91.65	227,865	+1.17(+1.29%)
Nov 12, 2013	90.52	91.04	90.08	90.48	148,490	-0.35(-0.39%)
Nov 11, 2013	90.17	91.19	89.50	90.83	281,950	+0.58(+0.64%)
Nov 08, 2013	89.08	90.61	89.08	90.25	177,547	+1.27(+1.43%)
Nov 07, 2013	90.29	90.64	88.76	88.98	263,944	-0.97(-1.08%)
Nov 06, 2013	89.34	90.25	88.82	89.95	279,693	+0.71(+0.80%)
Nov 05, 2013	88.91	90.21	88.54	89.24	286,927	-0.29(-0.32%)
Nov 04, 2013	89.03	90.28	88.93	89.53	202,037	+0.54(+0.61%)

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.