Indicators

Factset Research Systems Inc (NY: FDS )

435.46 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	142.01	143.13	140.81	141.10	311,495	-0.68(-0.48%)
May 28, 2015	142.47	142.75	141.64	141.78	305,074	-0.65(-0.46%)
May 27, 2015	141.01	143.08	140.35	142.43	261,629	+2.26(+1.62%)
May 26, 2015	140.71	141.58	139.60	140.16	342,875	-1.39(-0.98%)
May 22, 2015	142.34	141.56	141.56	141.56	193,945	-0.94(-0.66%)
May 21, 2015	142.07	142.72	141.51	142.50	270,554	+0.15(+0.11%)
May 20, 2015	142.91	143.28	142.06	142.34	187,634	-0.29(-0.20%)
May 19, 2015	142.02	143.27	141.62	142.63	290,790	+1.10(+0.77%)
May 18, 2015	140.09	141.63	139.75	141.54	382,005	+1.12(+0.80%)
May 15, 2015	140.48	141.08	139.79	140.42	188,922	+0.12(+0.08%)
May 14, 2015	138.50	140.32	138.43	140.30	259,475	+1.92(+1.39%)
May 13, 2015	137.60	138.44	136.97	138.38	254,531	+1.09(+0.79%)
May 12, 2015	137.02	137.54	136.28	137.29	283,897	-0.11(-0.08%)
May 11, 2015	136.69	137.53	135.64	137.40	268,893	+0.53(+0.39%)
May 08, 2015	136.92	137.26	135.87	136.87	187,385	+1.18(+0.87%)
May 07, 2015	134.90	136.04	134.24	135.68	291,248	+0.46(+0.34%)
May 06, 2015	135.89	135.96	134.88	135.22	268,796	+0.14(+0.11%)
May 05, 2015	135.59	136.96	134.75	135.08	295,041	-0.93(-0.69%)
May 04, 2015	135.72	137.03	135.64	136.01	181,794	+0.79(+0.58%)

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.