Indicators

Factset Research Systems Inc (NY: FDS )

421.47 +2.76 (+0.66%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	116.33	116.90	115.64	115.89	150,705	-0.11(-0.09%)
Nov 26, 2014	116.24	116.00	116.00	116.00	137,785	+0.16(+0.14%)
Nov 25, 2014	116.37	116.60	115.83	115.83	208,856	+0.17(+0.15%)
Nov 24, 2014	115.53	115.99	115.41	115.67	233,435	+0.23(+0.20%)
Nov 21, 2014	116.00	116.13	115.27	115.43	222,279	+0.46(+0.40%)
Nov 20, 2014	114.40	115.10	114.27	114.97	216,511	+0.16(+0.14%)
Nov 19, 2014	114.73	114.87	113.61	114.81	183,054	+0.08(+0.07%)
Nov 18, 2014	114.94	115.82	114.70	114.73	206,653	-0.39(-0.34%)
Nov 17, 2014	114.69	115.65	114.30	115.13	183,709	+0.42(+0.37%)
Nov 14, 2014	115.95	116.05	114.46	114.71	222,846	-1.10(-0.95%)
Nov 13, 2014	115.99	116.24	115.30	115.81	227,357	+0.21(+0.18%)
Nov 12, 2014	113.70	115.89	113.70	115.60	241,503	+1.27(+1.11%)
Nov 11, 2014	114.53	114.53	113.52	114.33	204,606	-0.08(-0.07%)
Nov 10, 2014	112.98	114.45	112.73	114.41	199,143	+1.35(+1.20%)
Nov 07, 2014	112.12	113.35	111.75	113.05	218,291	+0.85(+0.76%)
Nov 06, 2014	111.34	112.44	110.92	112.20	201,983	+0.61(+0.55%)
Nov 05, 2014	112.20	112.77	111.40	111.59	250,403	+0.19(+0.17%)
Nov 04, 2014	110.46	111.50	110.39	111.39	207,030	+1.00(+0.91%)

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.