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 (%)
Jul 29, 2016	151.28	151.84	149.93	150.34	382,197	-1.03(-0.68%)
Jul 28, 2016	150.27	151.92	149.57	151.37	348,116	+1.10(+0.73%)
Jul 27, 2016	150.38	150.69	149.65	150.27	311,996	-0.11(-0.08%)
Jul 26, 2016	148.40	150.54	148.15	150.38	458,822	+1.31(+0.88%)
Jul 25, 2016	148.40	149.13	148.09	149.07	419,387	+0.65(+0.44%)
Jul 22, 2016	147.20	148.96	147.20	148.42	240,211	+1.28(+0.87%)
Jul 21, 2016	147.68	148.13	146.56	147.14	238,480	-0.42(-0.28%)
Jul 20, 2016	146.40	148.22	146.09	147.56	325,103	+1.49(+1.02%)
Jul 19, 2016	145.54	146.31	145.24	146.08	275,624	+0.41(+0.28%)
Jul 18, 2016	146.16	146.26	144.88	145.67	295,924	-0.65(-0.44%)
Jul 15, 2016	146.26	146.67	145.57	146.31	251,264	+0.02(+0.01%)
Jul 14, 2016	146.18	146.95	145.29	146.30	366,403	+1.10(+0.76%)
Jul 13, 2016	144.42	145.70	144.28	145.19	408,718	+0.84(+0.58%)
Jul 12, 2016	143.93	145.29	143.02	144.36	590,122	+2.81(+1.99%)
Jul 11, 2016	141.12	142.26	140.20	141.54	370,619	+0.77(+0.55%)
Jul 08, 2016	141.14	139.88	139.81	140.77	685,707	+0.89(+0.64%)
Jul 07, 2016	140.09	140.57	139.23	139.88	319,065	+0.05(+0.04%)
Jul 06, 2016	140.68	141.10	138.68	139.83	671,912	-1.91(-1.34%)
Jul 05, 2016	141.72	142.41	140.83	141.73	684,778	+0.82(+0.58%)

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.