Indicators

Factset Research Systems Inc (NY: FDS )

477.46 +3.58 (+0.76%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	101.84	101.85	100.87	100.88	190,281	-1.07(-1.05%)
Nov 27, 2013	102.26	102.40	101.10	101.95	185,891	+0.07(+0.07%)
Nov 26, 2013	102.50	102.58	101.38	101.88	190,175	-0.32(-0.32%)
Nov 25, 2013	102.16	102.69	101.60	102.20	266,398	+0.36(+0.35%)
Nov 22, 2013	101.73	102.69	101.64	101.84	197,025	+0.04(+0.04%)
Nov 21, 2013	100.18	101.92	100.15	101.81	197,755	+2.00(+2.01%)
Nov 20, 2013	100.34	101.12	99.70	99.80	254,297	-0.58(-0.58%)
Nov 19, 2013	100.08	100.90	99.59	100.38	221,863	+0.04(+0.04%)
Nov 18, 2013	100.59	100.95	99.90	100.34	131,291	-0.05(-0.05%)
Nov 15, 2013	100.83	101.15	99.90	100.40	348,665	-0.53(-0.53%)
Nov 14, 2013	99.44	101.92	98.71	100.93	408,452	+1.35(+1.36%)
Nov 13, 2013	98.16	99.61	97.27	99.58	209,712	+1.27(+1.29%)
Nov 12, 2013	98.36	98.92	97.88	98.31	136,661	-0.38(-0.39%)
Nov 11, 2013	97.98	99.08	97.25	98.69	259,488	+0.63(+0.64%)
Nov 08, 2013	96.79	98.46	96.79	98.06	163,403	+1.38(+1.43%)
Nov 07, 2013	98.10	98.49	96.45	96.68	242,917	-1.06(-1.08%)
Nov 06, 2013	97.07	98.07	96.51	97.74	257,412	+0.77(+0.80%)
Nov 05, 2013	96.61	98.01	96.21	96.96	264,069	-0.31(-0.32%)
Nov 04, 2013	96.73	98.09	96.63	97.27	185,942	+0.59(+0.61%)

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.