Indicators

Factset Research Systems Inc (NY: FDS )

448.88 +3.36 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	161.56	163.61	160.67	162.49	549,204	+0.93(+0.58%)
Sep 28, 2017	161.28	162.29	159.30	161.56	575,914	+0.08(+0.05%)
Sep 27, 2017	163.09	166.18	160.86	161.48	1,167,294	-0.86(-0.53%)
Sep 26, 2017	158.72	163.49	157.88	162.34	1,466,992	+8.24(+5.35%)
Sep 25, 2017	152.43	154.62	149.75	154.10	983,114	+1.99(+1.30%)
Sep 22, 2017	151.33	152.51	150.71	152.12	418,836	+1.32(+0.87%)
Sep 21, 2017	150.67	151.45	149.40	150.80	728,320	+2.61(+1.76%)
Sep 20, 2017	147.35	148.39	146.68	148.19	250,805	+1.09(+0.74%)
Sep 19, 2017	147.15	147.58	146.35	147.10	207,438	+0.10(+0.07%)
Sep 18, 2017	146.16	147.13	145.06	147.00	250,739	+0.98(+0.67%)
Sep 15, 2017	145.53	146.07	144.71	146.02	392,281	+0.33(+0.23%)
Sep 14, 2017	145.26	146.04	144.29	145.69	353,509	+0.94(+0.65%)
Sep 13, 2017	145.07	146.04	144.73	144.75	217,460	-0.57(-0.39%)
Sep 12, 2017	144.03	145.41	142.76	145.32	189,443	+1.73(+1.21%)
Sep 11, 2017	144.34	145.58	142.55	143.58	250,045	+0.02(+0.01%)
Sep 08, 2017	142.31	144.74	141.89	143.57	229,021	+0.97(+0.68%)
Sep 07, 2017	141.82	142.66	141.32	142.59	276,795	+0.92(+0.65%)
Sep 06, 2017	142.10	142.90	140.88	141.67	341,430	-0.43(-0.30%)
Sep 05, 2017	142.26	143.18	140.63	142.10	258,214	-0.53(-0.37%)

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.