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	161.47	162.33	157.81	158.24	323,254	-3.17(-1.96%)
Feb 27, 2017	162.05	162.36	160.60	161.41	201,288	-0.74(-0.46%)
Feb 24, 2017	160.59	162.23	160.22	162.15	144,473	+1.42(+0.89%)
Feb 23, 2017	161.05	161.81	158.48	160.73	167,391	+0.25(+0.15%)
Feb 22, 2017	161.30	161.58	159.82	160.48	194,179	-1.56(-0.96%)
Feb 21, 2017	161.40	162.45	160.33	162.03	259,775	+1.33(+0.83%)
Feb 17, 2017		160.71	160.71	160.71	0	+1.40(+0.88%)
Feb 16, 2017	159.03	159.81	157.93	159.31	181,900	+0.24(+0.15%)
Feb 15, 2017	158.28	159.22	157.97	159.07	164,499	+0.93(+0.59%)
Feb 14, 2017	157.17	158.54	156.75	158.14	147,598	+0.13(+0.08%)
Feb 13, 2017	157.72	158.54	157.31	158.01	164,989	+0.60(+0.38%)
Feb 10, 2017	155.92	157.64	155.71	157.41	190,995	+1.78(+1.14%)
Feb 09, 2017	154.06	156.01	154.27	155.63	228,059	+1.57(+1.02%)
Feb 08, 2017	154.40	154.98	153.36	154.06	187,175	+0.12(+0.08%)
Feb 07, 2017	155.81	156.51	153.64	153.93	377,469	-1.55(-1.00%)
Feb 06, 2017	154.94	156.36	154.37	155.48	213,205	-0.35(-0.23%)
Feb 03, 2017	154.76	155.93	153.52	155.83	180,845	+1.45(+0.94%)
Feb 02, 2017	152.15	154.77	152.15	154.38	248,554	+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.