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 (%)
Sep 30, 2013	88.90	90.08	88.45	89.35	280,312	-0.48(-0.53%)
Sep 27, 2013	89.86	90.85	89.67	89.83	227,706	-0.71(-0.79%)
Sep 26, 2013	89.72	90.59	89.25	90.54	215,281	+1.13(+1.26%)
Sep 25, 2013	89.31	90.17	88.93	89.41	199,685	+0.11(+0.13%)
Sep 24, 2013	89.30	90.23	89.01	89.30	306,470	-0.09(-0.10%)
Sep 23, 2013	89.98	89.98	88.17	89.39	575,034	-0.67(-0.75%)
Sep 20, 2013	89.91	90.57	88.09	90.06	689,870	-0.63(-0.70%)
Sep 19, 2013	90.74	91.41	89.67	90.69	288,748	-0.24(-0.26%)
Sep 18, 2013	90.71	91.22	88.71	90.93	698,401	+0.58(+0.64%)
Sep 17, 2013	89.91	91.48	88.29	90.34	1,401,703	-1.59(-1.73%)
Sep 16, 2013	92.06	92.59	91.32	91.93	816,796	+0.61(+0.67%)
Sep 13, 2013	91.91	91.91	90.98	91.32	414,247	-0.19(-0.21%)
Sep 12, 2013	91.70	92.03	91.11	91.51	342,717	+0.02(+0.03%)
Sep 11, 2013	91.75	92.15	91.11	91.48	313,713	-0.52(-0.56%)
Sep 10, 2013	90.89	92.13	90.01	92.00	538,748	+1.92(+2.13%)
Sep 09, 2013	86.45	91.14	86.45	90.08	706,241	+3.65(+4.23%)
Sep 06, 2013	86.72	87.73	85.86	86.43	269,736	-0.35(-0.41%)
Sep 05, 2013	84.60	87.27	84.60	86.78	404,764	+1.97(+2.33%)
Sep 04, 2013	83.70	85.14	83.54	84.81	477,399	+1.32(+1.58%)

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.