Indicators

Factset Research Systems Inc (NY: FDS )

439.16 UNCHANGED

Streaming Delayed 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 (%)
Jul 29, 2016	151.27	151.83	149.92	150.32	382,231	-1.03(-0.68%)
Jul 28, 2016	150.25	151.90	149.55	151.35	348,147	+1.10(+0.73%)
Jul 27, 2016	150.37	150.67	149.63	150.25	312,024	-0.11(-0.08%)
Jul 26, 2016	148.39	150.53	148.14	150.37	458,863	+1.31(+0.88%)
Jul 25, 2016	148.38	149.12	148.07	149.06	419,424	+0.65(+0.44%)
Jul 22, 2016	147.18	148.95	147.18	148.41	240,232	+1.28(+0.87%)
Jul 21, 2016	147.66	148.12	146.55	147.13	238,502	-0.42(-0.28%)
Jul 20, 2016	146.39	148.21	146.07	147.55	325,132	+1.49(+1.02%)
Jul 19, 2016	145.53	146.29	145.23	146.06	275,649	+0.41(+0.28%)
Jul 18, 2016	146.14	146.25	144.87	145.65	295,950	-0.65(-0.44%)
Jul 15, 2016	146.25	146.66	145.56	146.30	251,286	+0.02(+0.01%)
Jul 14, 2016	146.17	146.94	145.28	146.28	366,436	+1.10(+0.76%)
Jul 13, 2016	144.40	145.69	144.26	145.18	408,755	+0.84(+0.58%)
Jul 12, 2016	143.91	145.28	143.00	144.34	590,175	+2.81(+1.99%)
Jul 11, 2016	141.11	142.25	140.19	141.53	370,652	+0.77(+0.55%)
Jul 08, 2016	141.13	139.87	139.80	140.76	685,769	+0.89(+0.64%)
Jul 07, 2016	140.08	140.56	139.22	139.87	319,094	+0.05(+0.04%)
Jul 06, 2016	140.67	141.09	138.67	139.81	671,972	-1.91(-1.34%)
Jul 05, 2016	141.70	142.40	140.82	141.72	684,839	+0.82(+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.