Indicators

Factset Research Systems Inc (NY: FDS )

449.93 UNCHANGED

Streaming Delayed 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 (%)
Jun 28, 2013	82.98	83.37	82.03	82.93	668,452	-0.23(-0.27%)
Jun 27, 2013	82.33	83.44	82.10	83.16	544,490	+1.37(+1.68%)
Jun 26, 2013	81.32	82.22	80.95	81.78	661,707	+1.27(+1.58%)
Jun 25, 2013	81.13	81.28	80.23	80.52	788,762	+0.33(+0.41%)
Jun 24, 2013	80.56	80.69	80.18	80.19	968,197	-0.76(-0.94%)
Jun 21, 2013	80.25	81.56	80.01	80.95	764,448	+1.03(+1.29%)
Jun 20, 2013	79.62	80.29	79.23	79.92	993,495	-1.06(-1.31%)
Jun 19, 2013	80.66	81.78	79.59	80.98	1,263,020	+0.34(+0.42%)
Jun 18, 2013	78.91	82.92	78.81	80.64	2,324,140	-3.77(-4.47%)
Jun 17, 2013	82.36	85.30	82.36	84.41	1,256,798	+2.34(+2.85%)
Jun 14, 2013	82.96	83.03	81.31	82.07	574,453	-0.89(-1.08%)
Jun 13, 2013	81.49	83.08	80.98	82.96	451,557	+1.46(+1.79%)
Jun 12, 2013	82.80	82.80	81.25	81.51	400,150	-0.65(-0.79%)
Jun 11, 2013	81.76	82.73	81.33	82.16	544,311	-0.04(-0.05%)
Jun 10, 2013	82.17	82.56	81.95	82.20	241,802	+0.23(+0.28%)
Jun 07, 2013	81.56	82.01	81.21	81.97	172,280	+0.59(+0.72%)
Jun 06, 2013	80.36	81.44	80.25	81.39	282,388	+0.90(+1.12%)
Jun 05, 2013	80.60	80.70	80.01	80.48	280,700	-0.16(-0.20%)
Jun 04, 2013	80.17	81.21	80.17	80.65	325,449	+0.54(+0.67%)

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.