Indicators

Factset Research Systems Inc (NY: FDS )

409.93 -0.17 (-0.04%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	86.49	87.78	86.01	87.13	420,486	+0.61(+0.71%)
Feb 27, 2014	85.99	86.65	85.83	86.52	215,418	+0.48(+0.56%)
Feb 26, 2014	86.32	86.76	85.49	86.04	300,002	+0.41(+0.48%)
Feb 25, 2014	86.32	86.90	85.35	85.63	412,110	-0.65(-0.75%)
Feb 24, 2014	86.29	86.85	86.12	86.28	277,152	+0.16(+0.18%)
Feb 21, 2014	86.94	86.94	85.73	86.12	375,018	-0.67(-0.77%)
Feb 20, 2014	85.08	86.87	84.68	86.79	423,598	+1.86(+2.19%)
Feb 19, 2014	84.49	85.53	84.15	84.93	436,756	+0.30(+0.35%)
Feb 18, 2014	85.14	85.51	84.34	84.63	344,118	-0.24(-0.28%)
Feb 14, 2014	85.18	84.87	84.87	84.87	466,303	-0.29(-0.34%)
Feb 13, 2014	85.10	85.88	85.07	85.16	423,218	-0.22(-0.26%)
Feb 12, 2014	85.24	85.78	84.69	85.38	428,840	+0.39(+0.45%)
Feb 11, 2014	84.33	86.04	83.98	84.99	524,575	+1.02(+1.21%)
Feb 10, 2014	84.60	85.27	83.72	83.98	746,144	-0.88(-1.04%)
Feb 07, 2014	84.21	85.52	84.06	84.85	409,016	+0.90(+1.08%)
Feb 06, 2014	83.98	84.50	83.40	83.95	411,096	+0.12(+0.14%)
Feb 05, 2014	84.00	84.14	83.42	83.84	293,855	-0.40(-0.48%)
Feb 04, 2014	84.52	84.64	83.72	84.24	492,297	+0.39(+0.46%)

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.