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 (%)
Dec 31, 2012	70.19	71.05	70.05	70.68	532,428	+0.30(+0.42%)
Dec 28, 2012	71.10	71.65	69.98	70.38	615,137	+0.18(+0.26%)
Dec 27, 2012	70.31	70.62	69.77	70.20	436,702	-0.03(-0.05%)
Dec 26, 2012	71.07	71.53	70.18	70.23	475,997	-1.09(-1.53%)
Dec 24, 2012	70.96	71.56	70.04	71.32	339,966	+0.18(+0.25%)
Dec 21, 2012	71.68	72.46	70.67	71.15	1,347,547	-1.23(-1.70%)
Dec 20, 2012	72.74	73.25	72.07	72.37	871,759	-0.39(-0.53%)
Dec 19, 2012	73.71	73.89	72.54	72.76	1,003,939	-1.24(-1.68%)
Dec 18, 2012	72.33	75.11	72.25	74.00	2,537,272	-3.37(-4.36%)
Dec 17, 2012	75.79	77.38	75.43	77.38	709,057	+1.92(+2.54%)
Dec 14, 2012	75.32	76.19	75.18	75.46	324,127	-0.04(-0.05%)
Dec 13, 2012	75.91	76.31	74.84	75.50	378,070	-0.26(-0.34%)
Dec 12, 2012	77.42	77.46	75.68	75.75	417,269	-1.46(-1.89%)
Dec 11, 2012	75.78	77.32	75.75	77.22	389,492	+1.76(+2.33%)
Dec 10, 2012	75.07	77.02	74.47	75.46	520,233	+0.60(+0.80%)
Dec 07, 2012	75.46	75.67	74.41	74.86	208,228	-0.32(-0.43%)
Dec 06, 2012	74.72	75.47	74.72	75.18	245,984	+0.23(+0.31%)
Dec 05, 2012	73.78	75.07	73.50	74.94	381,279	+1.14(+1.54%)

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.