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, 2017	161.49	162.35	157.82	158.26	323,225	-3.17(-1.96%)
Feb 27, 2017	162.06	162.38	160.62	161.43	201,270	-0.74(-0.46%)
Feb 24, 2017	160.61	162.24	160.24	162.16	144,460	+1.42(+0.89%)
Feb 23, 2017	161.07	161.83	158.49	160.74	167,376	+0.25(+0.15%)
Feb 22, 2017	161.31	161.60	159.84	160.49	194,162	-1.56(-0.96%)
Feb 21, 2017	161.41	162.47	160.34	162.05	259,752	+1.33(+0.83%)
Feb 17, 2017		160.72	160.72	160.72	0	+1.40(+0.88%)
Feb 16, 2017	159.04	159.83	157.94	159.32	181,884	+0.24(+0.15%)
Feb 15, 2017	158.30	159.24	157.98	159.09	164,485	+0.93(+0.59%)
Feb 14, 2017	157.18	158.56	156.76	158.16	147,585	+0.13(+0.08%)
Feb 13, 2017	157.73	158.56	157.32	158.02	164,974	+0.60(+0.38%)
Feb 10, 2017	155.94	157.65	155.72	157.42	190,977	+1.78(+1.14%)
Feb 09, 2017	154.07	156.03	154.28	155.64	228,039	+1.58(+1.02%)
Feb 08, 2017	154.41	155.00	153.37	154.07	187,158	+0.12(+0.08%)
Feb 07, 2017	155.82	156.53	153.65	153.95	377,435	-1.55(-1.00%)
Feb 06, 2017	154.95	156.38	154.38	155.49	213,186	-0.35(-0.23%)
Feb 03, 2017	154.78	155.94	153.53	155.85	180,829	+1.45(+0.94%)
Feb 02, 2017	152.16	154.79	152.16	154.40	248,532	+1.43(+0.94%)

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.