Indicators

Factset Research Systems Inc (NY: FDS )

445.37 +3.86 (+0.87%)

Official Closing Price Updated: 4:10 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	185.56	187.29	184.48	185.78	300,017	+0.62(+0.34%)
Dec 28, 2018	185.66	187.52	183.33	185.16	318,869	-0.65(-0.35%)
Dec 27, 2018	181.31	185.84	180.51	185.80	384,833	+2.42(+1.32%)
Dec 26, 2018	176.64	183.76	174.80	183.38	342,517	+8.36(+4.77%)
Dec 24, 2018	179.16	180.74	175.02	175.03	170,638	-5.46(-3.02%)
Dec 21, 2018	186.69	188.29	180.14	180.49	802,883	-6.17(-3.31%)
Dec 20, 2018	186.03	187.58	183.52	186.66	694,771	+0.08(+0.04%)
Dec 19, 2018	192.75	193.04	183.47	186.57	696,788	-6.85(-3.54%)
Dec 18, 2018	204.50	207.47	190.63	193.43	1,057,958	-8.55(-4.23%)
Dec 17, 2018	206.78	207.45	200.57	201.97	543,042	-5.13(-2.48%)
Dec 14, 2018	210.02	211.02	206.61	207.11	334,920	-4.59(-2.17%)
Dec 13, 2018	211.39	213.28	210.32	211.70	314,856	+0.04(+0.02%)
Dec 12, 2018	210.00	214.00	209.42	211.67	340,501	+4.14(+1.99%)
Dec 11, 2018	209.29	210.59	205.46	207.53	336,017	+1.04(+0.50%)
Dec 10, 2018	207.16	207.53	202.71	206.49	191,960	-1.17(-0.56%)
Dec 07, 2018	210.86	213.76	205.96	207.66	370,793	-2.53(-1.20%)
Dec 06, 2018	209.03	210.68	206.22	210.18	367,456	-1.22(-0.58%)
Dec 04, 2018	217.12	218.54	211.15	211.41	259,512	-6.31(-2.90%)

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.