Indicators

Factset Research Systems Inc (NY: FDS )

419.33 -0.24 (-0.06%)

Streaming Delayed Price Updated: 10:01 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	99.92	100.61	99.09	100.50	652,006	+0.33(+0.33%)
Jun 27, 2014	98.28	100.47	97.90	100.17	684,289	+1.76(+1.79%)
Jun 26, 2014	97.60	98.64	97.59	98.41	372,673	+0.51(+0.52%)
Jun 25, 2014	97.27	98.08	97.07	97.90	463,872	+0.11(+0.11%)
Jun 24, 2014	98.39	98.42	97.56	97.79	642,993	-0.81(-0.82%)
Jun 23, 2014	97.26	98.73	96.89	98.60	950,027	+1.34(+1.37%)
Jun 20, 2014	96.67	97.50	96.38	97.26	657,342	+0.98(+1.02%)
Jun 19, 2014	95.83	96.32	94.19	96.29	1,068,668	+0.74(+0.78%)
Jun 18, 2014	97.35	97.53	95.04	95.54	890,149	-2.22(-2.27%)
Jun 17, 2014	93.97	98.86	93.64	97.76	1,066,063	+3.33(+3.53%)
Jun 16, 2014	94.00	94.97	93.78	94.43	677,833	+0.21(+0.22%)
Jun 13, 2014	94.42	94.61	93.22	94.22	283,894	+0.01(+0.01%)
Jun 12, 2014	94.61	95.35	93.36	94.21	562,181	+1.53(+1.65%)
Jun 11, 2014	92.67	92.87	91.82	92.68	274,252	-0.17(-0.18%)
Jun 10, 2014	92.38	92.90	92.04	92.85	209,487	+0.89(+0.96%)
Jun 06, 2014	91.36	92.01	91.28	91.97	150,502	+0.89(+0.98%)
Jun 05, 2014	90.77	91.79	90.40	91.07	202,931	+0.30(+0.33%)
Jun 04, 2014	89.66	91.01	89.66	90.77	180,084	+0.96(+1.07%)
Jun 03, 2014	90.03	91.17	89.72	89.81	266,893	-0.46(-0.51%)

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.