Indicators

Factset Research Systems Inc (NY: FDS )

439.16 +3.18 (+0.73%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	185.58	187.31	184.49	185.79	299,990	+0.62(+0.34%)
Dec 28, 2018	185.67	187.53	183.34	185.17	318,841	-0.65(-0.35%)
Dec 27, 2018	181.33	185.86	180.53	185.82	384,799	+2.42(+1.32%)
Dec 26, 2018	176.66	183.78	174.82	183.40	342,487	+8.35(+4.77%)
Dec 24, 2018	179.17	180.75	175.03	175.04	170,623	-5.46(-3.02%)
Dec 21, 2018	186.70	188.31	180.16	180.50	802,811	-6.17(-3.31%)
Dec 20, 2018	186.04	187.59	183.54	186.68	694,709	+0.08(+0.04%)
Dec 19, 2018	192.76	193.05	183.49	186.59	696,725	-6.85(-3.54%)
Dec 18, 2018	204.52	207.49	190.65	193.44	1,057,864	-8.55(-4.23%)
Dec 17, 2018	206.80	207.47	200.59	201.99	542,993	-5.13(-2.48%)
Dec 14, 2018	210.04	211.03	206.63	207.13	334,890	-4.59(-2.17%)
Dec 13, 2018	211.41	213.30	210.34	211.72	314,828	+0.04(+0.02%)
Dec 12, 2018	210.01	214.01	209.44	211.69	340,470	+4.14(+1.99%)
Dec 11, 2018	209.31	210.61	205.48	207.54	335,987	+1.04(+0.50%)
Dec 10, 2018	207.17	207.55	202.73	206.50	191,943	-1.17(-0.56%)
Dec 07, 2018	210.88	213.78	205.98	207.68	370,760	-2.52(-1.20%)
Dec 06, 2018	209.05	210.70	206.24	210.20	367,423	-1.23(-0.58%)
Dec 04, 2018	217.13	218.56	211.16	211.43	259,489	-6.31(-2.90%)

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.