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 28, 2018	186.90	189.75	185.35	185.35	331,776	-0.95(-0.51%)
Feb 27, 2018	187.85	188.52	185.42	186.30	166,367	-0.98(-0.52%)
Feb 26, 2018	186.57	188.34	185.60	187.28	136,327	+1.07(+0.58%)
Feb 23, 2018	183.25	186.26	183.25	186.20	154,823	+3.54(+1.94%)
Feb 22, 2018			182.09	182.67	221,326	+0.04(+0.02%)
Feb 21, 2018	182.54	185.80	182.52	182.62	172,255	+0.52(+0.28%)
Feb 20, 2018	182.33	183.43	181.21	182.10	214,316	-1.33(-0.73%)
Feb 16, 2018		183.44	183.44	183.44	0	+0.34(+0.18%)
Feb 15, 2018	182.64	183.74	179.45	183.10	256,716	+1.18(+0.65%)
Feb 14, 2018	176.33	182.70	176.33	181.92	334,608	+4.46(+2.52%)
Feb 13, 2018	174.36	177.92	173.72	177.46	247,360	+2.47(+1.41%)
Feb 12, 2018	173.29	177.06	173.15	174.99	370,329	+2.78(+1.62%)
Feb 09, 2018	171.59	173.55	167.88	172.21	426,902	+1.64(+0.96%)
Feb 08, 2018	175.22	177.38	170.56	170.56	387,581	-3.76(-2.15%)
Feb 07, 2018	173.87	177.34	173.87	174.32	272,490	+0.13(+0.07%)
Feb 06, 2018	171.72	175.69	169.02	174.19	511,962	-2.45(-1.39%)
Feb 05, 2018	178.87	180.81	174.30	176.64	213,327	-4.21(-2.33%)
Feb 02, 2018	184.22	184.22	180.37	180.85	227,970	-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.