Indicators

Factset Research Systems Inc (NY: FDS )

436.36 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	186.88	189.73	185.33	185.33	331,806	-0.95(-0.51%)
Feb 27, 2018	187.83	188.50	185.41	186.28	166,382	-0.98(-0.52%)
Feb 26, 2018	186.55	188.32	185.58	187.26	136,339	+1.07(+0.57%)
Feb 23, 2018	183.23	186.24	183.23	186.19	154,837	+3.54(+1.94%)
Feb 22, 2018			182.08	182.65	221,346	+0.05(+0.03%)
Feb 21, 2018	182.52	185.78	182.50	182.60	172,271	+0.52(+0.28%)
Feb 20, 2018	182.31	183.41	181.20	182.09	214,336	-1.33(-0.73%)
Feb 16, 2018		183.42	183.42	183.42	0	+0.34(+0.18%)
Feb 15, 2018	182.62	183.72	179.44	183.09	256,739	+1.18(+0.65%)
Feb 14, 2018	176.32	182.69	176.32	181.91	334,638	+4.46(+2.52%)
Feb 13, 2018	174.35	177.91	173.70	177.44	247,382	+2.47(+1.41%)
Feb 12, 2018	173.28	177.04	173.13	174.97	370,363	+2.79(+1.62%)
Feb 09, 2018	171.57	173.53	167.86	172.19	426,940	+1.64(+0.96%)
Feb 08, 2018	175.20	177.36	170.54	170.55	387,615	-3.76(-2.15%)
Feb 07, 2018	173.85	177.32	173.85	174.30	272,515	+0.13(+0.07%)
Feb 06, 2018	171.70	175.67	169.00	174.18	512,008	-2.45(-1.39%)
Feb 05, 2018	178.86	180.80	174.28	176.63	213,346	-4.21(-2.33%)
Feb 02, 2018	184.20	184.20	180.35	180.84	227,991	-4.51(-2.43%)

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.