Indicators

Factset Research Systems Inc (NY: FDS )

448.88 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	130.89	132.88	130.41	130.72	320,223	-0.29(-0.22%)
Feb 26, 2016	132.09	132.09	130.27	131.01	309,978	-0.79(-0.60%)
Feb 25, 2016	129.75	132.02	129.60	131.80	251,566	+2.58(+2.00%)
Feb 24, 2016	127.84	129.71	126.92	129.22	242,508	+0.24(+0.19%)
Feb 23, 2016	129.75	130.26	128.66	128.98	240,959	-0.98(-0.76%)
Feb 22, 2016	129.47	130.53	128.79	129.96	323,599	+1.81(+1.41%)
Feb 19, 2016	126.38	128.31	126.38	128.15	181,961	+1.29(+1.01%)
Feb 18, 2016	127.73	128.42	126.20	126.86	295,491	-0.80(-0.63%)
Feb 17, 2016	125.70	128.24	125.32	127.66	468,800	+2.79(+2.23%)
Feb 16, 2016	122.78	125.70	122.72	124.88	389,571	+3.61(+2.98%)
Feb 12, 2016	119.43	121.27	121.27	121.27	395,469	+3.48(+2.96%)
Feb 11, 2016	118.28	118.99	117.40	117.78	341,830	-2.27(-1.89%)
Feb 10, 2016	120.25	123.01	119.99	120.06	353,182	+1.24(+1.05%)
Feb 09, 2016	119.51	120.96	118.37	118.81	455,316	-2.07(-1.71%)
Feb 08, 2016	121.75	121.84	119.75	120.89	379,287	-2.16(-1.75%)
Feb 05, 2016	125.69	125.78	122.34	123.04	270,240	-2.65(-2.11%)
Feb 04, 2016	124.50	125.81	124.01	125.69	272,685	+0.93(+0.75%)
Feb 03, 2016	126.28	126.85	123.04	124.76	308,557	-0.64(-0.51%)
Feb 02, 2016	128.27	128.28	124.69	125.40	355,600	-3.98(-3.08%)

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.