Indicators

Factset Research Systems Inc (NY: FDS )

440.35 +1.19 (+0.27%)

Streaming Delayed Price Updated: 3:53 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	130.90	132.90	130.42	130.73	320,194	-0.29(-0.22%)
Feb 26, 2016	132.10	132.10	130.28	131.02	309,950	-0.79(-0.60%)
Feb 25, 2016	129.76	132.04	129.61	131.81	251,543	+2.58(+2.00%)
Feb 24, 2016	127.85	129.72	126.93	129.23	242,486	+0.24(+0.19%)
Feb 23, 2016	129.76	130.27	128.67	128.99	240,938	-0.99(-0.76%)
Feb 22, 2016	129.48	130.54	128.81	129.97	323,570	+1.81(+1.42%)
Feb 19, 2016	126.39	128.32	126.39	128.16	181,945	+1.29(+1.01%)
Feb 18, 2016	127.75	128.43	126.21	126.87	295,465	-0.80(-0.63%)
Feb 17, 2016	125.72	128.25	125.33	127.68	468,758	+2.79(+2.23%)
Feb 16, 2016	122.80	125.72	122.74	124.89	389,537	+3.61(+2.98%)
Feb 12, 2016	119.44	121.28	121.28	121.28	395,434	+3.48(+2.95%)
Feb 11, 2016	118.29	119.00	117.41	117.80	341,800	-2.27(-1.89%)
Feb 10, 2016	120.27	123.02	120.00	120.07	353,151	+1.24(+1.05%)
Feb 09, 2016	119.52	120.97	118.38	118.82	455,275	-2.07(-1.71%)
Feb 08, 2016	121.76	121.86	119.76	120.90	379,253	-2.16(-1.75%)
Feb 05, 2016	125.71	125.79	122.36	123.06	270,216	-2.65(-2.11%)
Feb 04, 2016	124.52	125.82	124.02	125.71	272,661	+0.93(+0.75%)
Feb 03, 2016	126.29	126.86	123.06	124.77	308,530	-0.64(-0.51%)
Feb 02, 2016	128.28	128.29	124.70	125.41	355,569	-3.98(-3.08%)

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.