Indicators

Factset Research Systems Inc (NY: FDS )

404.26 -1.19 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	121.81	122.48	120.72	121.10	359,947	-1.16(-0.94%)
Jan 29, 2015	122.42	122.42	121.06	122.25	342,860	+0.02(+0.01%)
Jan 28, 2015	123.97	123.97	122.16	122.23	358,545	-0.77(-0.62%)
Jan 27, 2015	122.15	124.04	121.86	123.00	328,577	-0.19(-0.15%)
Jan 26, 2015	121.95	123.28	120.49	123.19	322,798	+1.48(+1.21%)
Jan 23, 2015	120.35	122.45	120.23	121.71	335,583	+1.21(+1.00%)
Jan 22, 2015	118.04	120.51	116.63	120.51	253,265	+3.26(+2.78%)
Jan 21, 2015	116.68	118.05	116.48	117.24	282,936	-0.34(-0.29%)
Jan 20, 2015	118.74	118.95	116.25	117.59	357,894	-0.68(-0.57%)
Jan 16, 2015	116.64	118.38	116.64	118.26	279,821	+1.48(+1.26%)
Jan 15, 2015	118.03	118.22	116.32	116.79	272,767	-1.29(-1.09%)
Jan 14, 2015	117.22	118.35	117.17	118.08	234,631	-0.23(-0.19%)
Jan 13, 2015	118.99	120.06	117.23	118.31	356,686	+0.69(+0.59%)
Jan 12, 2015	118.10	118.10	116.91	117.61	285,572	+0.08(+0.06%)
Jan 09, 2015	118.09	118.23	117.17	117.54	246,913	-0.93(-0.78%)
Jan 08, 2015	117.73	118.78	117.71	118.47	210,130	+1.44(+1.23%)
Jan 07, 2015	116.55	117.81	116.14	117.02	273,657	+0.93(+0.80%)
Jan 06, 2015	117.25	117.84	115.37	116.10	414,851	-0.61(-0.53%)
Jan 05, 2015	117.96	118.29	116.38	116.71	214,655	-1.86(-1.57%)

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.