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 (%)
Jan 31, 2017	152.98	153.29	151.67	153.08	198,245	+0.10(+0.06%)
Jan 30, 2017	152.84	153.07	150.38	152.99	203,971	-0.48(-0.31%)
Jan 27, 2017	154.02	154.14	152.19	153.46	173,337	-0.05(-0.03%)
Jan 26, 2017	154.66	154.66	152.78	153.52	165,530	-0.79(-0.51%)
Jan 25, 2017	153.30	154.47	152.65	154.30	173,711	+1.84(+1.21%)
Jan 24, 2017	152.05	152.59	150.76	152.46	301,437	+0.97(+0.64%)
Jan 23, 2017	150.85	151.58	150.16	151.49	207,951	+0.63(+0.42%)
Jan 20, 2017	150.32	151.73	149.55	150.86	164,312	+1.22(+0.82%)
Jan 19, 2017	151.46	152.01	149.59	149.64	293,316	-1.81(-1.19%)
Jan 18, 2017	149.78	151.59	148.53	151.45	287,132	+1.65(+1.10%)
Jan 17, 2017	149.46	150.43	148.71	149.80	207,742	-0.80(-0.53%)
Jan 13, 2017		150.60	150.60	150.60	0	+0.62(+0.41%)
Jan 12, 2017	149.48	150.22	147.23	149.98	250,633	+0.09(+0.06%)
Jan 11, 2017	150.07	150.28	148.89	149.89	323,458	-0.02(-0.01%)
Jan 10, 2017	147.72	150.99	147.16	149.91	449,437	-0.30(-0.20%)
Jan 09, 2017	150.76	151.53	149.69	150.21	288,633	-0.83(-0.55%)
Jan 06, 2017	149.28	151.90	148.56	151.04	336,303	+1.64(+1.10%)
Jan 05, 2017	149.76	151.24	148.66	149.39	329,808	-0.73(-0.49%)
Jan 04, 2017	146.81	150.85	146.39	150.13	644,459	+4.04(+2.77%)

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.