Indicators

Factset Research Systems Inc (NY: FDS )

449.93 -2.55 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	88.90	90.09	88.45	89.36	280,287	-0.48(-0.53%)
Sep 27, 2013	89.87	90.86	89.68	89.84	227,685	-0.71(-0.79%)
Sep 26, 2013	89.73	90.60	89.26	90.55	215,261	+1.13(+1.26%)
Sep 25, 2013	89.32	90.18	88.94	89.42	199,667	+0.11(+0.13%)
Sep 24, 2013	89.30	90.24	89.01	89.30	306,443	-0.09(-0.10%)
Sep 23, 2013	89.99	89.99	88.18	89.39	574,983	-0.67(-0.75%)
Sep 20, 2013	89.92	90.57	88.10	90.07	689,808	-0.63(-0.70%)
Sep 19, 2013	90.75	91.42	89.67	90.70	288,722	-0.24(-0.26%)
Sep 18, 2013	90.71	91.23	88.72	90.93	698,338	+0.58(+0.64%)
Sep 17, 2013	89.92	91.49	88.30	90.35	1,401,578	-1.59(-1.73%)
Sep 16, 2013	92.07	92.60	91.33	91.94	816,723	+0.61(+0.67%)
Sep 13, 2013	91.92	91.92	90.98	91.33	414,210	-0.19(-0.21%)
Sep 12, 2013	91.71	92.04	91.12	91.52	342,686	+0.02(+0.03%)
Sep 11, 2013	91.76	92.15	91.11	91.49	313,685	-0.52(-0.56%)
Sep 10, 2013	90.90	92.14	90.02	92.01	538,700	+1.92(+2.13%)
Sep 09, 2013	86.45	91.15	86.45	90.09	706,178	+3.65(+4.23%)
Sep 06, 2013	86.73	87.74	85.87	86.44	269,712	-0.35(-0.41%)
Sep 05, 2013	84.61	87.27	84.61	86.79	404,727	+1.97(+2.33%)
Sep 04, 2013	83.71	85.15	83.55	84.82	477,356	+1.32(+1.58%)

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.