Indicators

Factset Research Systems Inc (NY: FDS )

439.16 +3.18 (+0.73%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	132.52	132.81	131.49	132.19	285,813	-0.28(-0.21%)
Feb 26, 2015	133.78	134.30	132.32	132.47	347,273	-1.17(-0.88%)
Feb 25, 2015	133.87	133.87	132.83	133.64	283,559	+0.46(+0.34%)
Feb 24, 2015	133.49	133.85	132.51	133.18	229,347	-0.49(-0.37%)
Feb 23, 2015	133.68	133.81	132.41	133.67	281,954	+0.03(+0.02%)
Feb 20, 2015	131.54	133.83	130.85	133.65	172,492	+1.61(+1.22%)
Feb 19, 2015	131.08	132.62	131.02	132.04	252,200	+0.54(+0.41%)
Feb 18, 2015	129.99	131.66	129.38	131.50	208,952	+1.24(+0.95%)
Feb 17, 2015	131.60	131.73	129.70	130.25	297,626	-0.85(-0.65%)
Feb 13, 2015	129.64	131.11	131.11	131.11	262,065	+1.05(+0.81%)
Feb 12, 2015	127.53	130.14	127.33	130.06	260,859	+2.54(+1.99%)
Feb 11, 2015	126.61	127.89	125.98	127.52	299,281	+0.70(+0.55%)
Feb 10, 2015	125.99	126.92	124.72	126.82	134,015	+1.23(+0.98%)
Feb 09, 2015	124.67	125.95	124.01	125.59	292,593	+0.45(+0.36%)
Feb 06, 2015	125.51	126.07	124.64	125.14	201,666	-0.36(-0.28%)
Feb 05, 2015	125.30	125.69	124.54	125.49	284,117	+0.54(+0.43%)
Feb 04, 2015	125.21	125.66	124.35	124.95	234,197	-0.77(-0.61%)
Feb 03, 2015	122.14	125.77	122.14	125.72	429,792	+3.69(+3.03%)

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.