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 (%)
Jan 30, 2015	122.12	122.79	121.03	121.41	359,026	-1.16(-0.95%)
Jan 29, 2015	122.73	122.73	121.37	122.57	341,983	+0.02(+0.01%)
Jan 28, 2015	124.29	124.29	122.47	122.55	357,628	-0.77(-0.62%)
Jan 27, 2015	122.46	124.36	122.18	123.32	327,736	-0.19(-0.15%)
Jan 26, 2015	122.26	123.60	120.80	123.50	321,972	+1.48(+1.21%)
Jan 23, 2015	120.66	122.76	120.54	122.03	334,725	+1.21(+1.00%)
Jan 22, 2015	118.35	120.82	116.93	120.82	252,617	+3.27(+2.78%)
Jan 21, 2015	116.98	118.36	116.78	117.54	282,212	-0.35(-0.29%)
Jan 20, 2015	119.05	119.26	116.55	117.89	356,979	-0.68(-0.57%)
Jan 16, 2015	116.94	118.69	116.94	118.57	279,105	+1.48(+1.26%)
Jan 15, 2015	118.34	118.52	116.62	117.09	272,069	-1.29(-1.09%)
Jan 14, 2015	117.52	118.65	117.47	118.38	234,031	-0.23(-0.19%)
Jan 13, 2015	119.29	120.37	117.53	118.61	355,774	+0.69(+0.59%)
Jan 12, 2015	118.41	118.41	117.20	117.92	284,842	+0.08(+0.06%)
Jan 09, 2015	118.40	118.53	117.47	117.84	246,282	-0.93(-0.78%)
Jan 08, 2015	118.03	119.08	118.01	118.77	209,593	+1.45(+1.23%)
Jan 07, 2015	116.85	118.11	116.44	117.32	272,956	+0.93(+0.80%)
Jan 06, 2015	117.55	118.14	115.67	116.39	413,789	-0.62(-0.53%)
Jan 05, 2015	118.26	118.59	116.68	117.01	214,106	-1.86(-1.56%)

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.