Indicators

Factset Research Systems Inc (NY: FDS )

436.04 -0.32 (-0.07%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	147.94	148.07	146.31	146.39	320,027	-1.15(-0.78%)
Nov 27, 2015	146.24	147.66	145.44	147.54	110,267	+1.21(+0.83%)
Nov 25, 2015	146.78	146.33	146.33	146.33	266,001	-0.24(-0.17%)
Nov 24, 2015	145.12	146.60	143.90	146.58	288,556	+0.42(+0.29%)
Nov 23, 2015	145.81	146.60	145.25	146.16	234,778	-0.02(-0.01%)
Nov 20, 2015	146.03	146.75	145.06	146.17	342,874	+0.85(+0.59%)
Nov 19, 2015	147.33	148.12	145.00	145.32	692,313	-1.94(-1.32%)
Nov 18, 2015	146.02	147.32	144.75	147.26	549,205	+1.59(+1.09%)
Nov 17, 2015	145.65	146.64	144.88	145.67	234,226	+0.40(+0.28%)
Nov 16, 2015	143.06	145.49	142.80	145.27	292,508	+1.85(+1.29%)
Nov 13, 2015	148.85	149.26	143.04	143.42	672,820	-6.00(-4.01%)
Nov 12, 2015	149.35	150.71	149.33	149.42	312,873	-0.78(-0.52%)
Nov 11, 2015	150.81	150.95	149.74	150.20	365,731	-0.30(-0.20%)
Nov 10, 2015	149.08	150.67	148.49	150.50	326,341	+1.02(+0.68%)
Nov 09, 2015	148.72	149.78	147.59	149.48	405,951	+0.52(+0.35%)
Nov 06, 2015	150.13	151.20	148.05	148.96	231,721	-0.94(-0.62%)
Nov 05, 2015	149.39	150.66	149.27	149.90	299,065	+0.56(+0.37%)
Nov 04, 2015	148.69	150.05	148.01	149.34	378,443	+0.90(+0.61%)
Nov 03, 2015	150.29	150.81	148.17	148.44	371,978	-2.07(-1.38%)

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.