Indicators

Factset Research Systems Inc (NY: FDS )

401.12 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	72.49	72.49	71.61	72.01	584,586	-0.24(-0.33%)
Oct 26, 2012	72.85	72.25	72.25	72.25	667,705	-0.76(-1.03%)
Oct 25, 2012	73.43	73.80	71.52	73.00	373,213	-0.05(-0.07%)
Oct 24, 2012	73.58	73.81	72.85	73.05	276,399	-0.12(-0.16%)
Oct 23, 2012	72.61	73.25	71.69	73.17	310,525	+0.75(+1.03%)
Oct 19, 2012	73.55	73.58	72.13	72.42	293,538	-1.09(-1.48%)
Oct 18, 2012	74.17	74.28	73.29	73.51	320,421	-0.56(-0.76%)
Oct 17, 2012	73.98	74.36	73.19	74.08	507,858	-0.21(-0.28%)
Oct 16, 2012	74.59	75.04	74.08	74.29	422,482	+0.33(+0.45%)
Oct 15, 2012	74.47	74.80	73.76	73.95	342,555	-0.23(-0.31%)
Oct 12, 2012	74.52	75.69	73.97	74.18	498,430	-0.37(-0.50%)
Oct 11, 2012	75.28	75.55	74.56	74.56	295,482	-0.28(-0.37%)
Oct 10, 2012	74.90	76.23	74.68	74.83	484,410	+0.12(+0.16%)
Oct 09, 2012	75.23	75.54	74.47	74.71	291,267	-0.68(-0.90%)
Oct 08, 2012	75.33	75.69	74.83	75.39	236,463	-0.21(-0.27%)
Oct 05, 2012	75.62	76.13	75.38	75.60	392,720	+0.17(+0.22%)
Oct 04, 2012	75.15	75.49	74.45	75.43	482,004	+0.39(+0.52%)
Oct 03, 2012	74.62	75.57	74.44	75.04	454,855	+0.58(+0.78%)
Oct 02, 2012	75.86	75.86	74.05	74.46	1,017,989	-1.32(-1.74%)

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.