Indicators

Factset Research Systems Inc (NY: FDS )

449.93 -2.55 (-0.56%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		174.88	174.88	174.88	0	-0.30(-0.17%)
Dec 28, 2017	175.27	175.85	173.98	175.17	257,217	+0.25(+0.14%)
Dec 27, 2017	174.00	176.15	173.79	174.93	337,308	+1.58(+0.91%)
Dec 26, 2017	174.47	174.99	171.97	173.35	200,954	-0.93(-0.54%)
Dec 22, 2017	173.33	174.40	172.32	174.28	292,200	+0.95(+0.55%)
Dec 21, 2017	177.22	178.37	172.35	173.33	632,297	-3.54(-2.00%)
Dec 20, 2017	173.69	180.04	171.85	176.87	1,835,560	+6.80(+4.00%)
Dec 19, 2017	168.79	175.43	166.83	170.07	1,682,818	-15.67(-8.44%)
Dec 18, 2017	186.42	188.02	183.03	185.73	845,684	-0.13(-0.07%)
Dec 15, 2017	183.46	187.03	183.26	185.86	612,260	+2.19(+1.19%)
Dec 14, 2017	183.36	185.85	183.36	183.68	295,622	+0.40(+0.22%)
Dec 13, 2017	185.50	186.23	183.07	183.28	288,046	-1.83(-0.99%)
Dec 12, 2017	184.36	187.49	184.21	185.11	647,302	-0.01(-0.00%)
Dec 11, 2017	183.15	185.34	182.38	185.12	331,822	+1.80(+0.98%)
Dec 08, 2017	183.32	184.12	181.15	183.32	283,113	+1.88(+1.04%)
Dec 07, 2017	183.22	184.40	180.82	181.44	727,091	-1.94(-1.06%)
Dec 06, 2017	182.70	185.12	181.81	183.38	536,638	-0.09(-0.05%)
Dec 05, 2017	183.71	184.53	180.54	183.47	1,068,888	-2.04(-1.10%)
Dec 04, 2017	183.94	185.67	183.17	185.52	840,776	+2.76(+1.51%)

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.