Indicators

Factset Research Systems Inc (NY: FDS )

404.19 +3.07 (+0.77%)

Streaming Delayed Price Updated: 11:57 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	132.18	132.47	131.15	131.85	286,546	-0.28(-0.21%)
Feb 26, 2015	133.44	133.96	131.98	132.13	348,163	-1.17(-0.88%)
Feb 25, 2015	133.53	133.53	132.49	133.30	284,286	+0.46(+0.34%)
Feb 24, 2015	133.14	133.51	132.17	132.84	229,935	-0.49(-0.37%)
Feb 23, 2015	133.34	133.47	132.08	133.33	282,677	+0.03(+0.02%)
Feb 20, 2015	131.20	133.49	130.51	133.30	172,935	+1.60(+1.22%)
Feb 19, 2015	130.75	132.28	130.68	131.70	252,847	+0.54(+0.41%)
Feb 18, 2015	129.66	131.32	129.05	131.16	209,488	+1.24(+0.95%)
Feb 17, 2015	131.26	131.39	129.37	129.92	298,390	-0.85(-0.65%)
Feb 13, 2015	129.31	130.77	130.77	130.77	262,737	+1.05(+0.81%)
Feb 12, 2015	127.21	129.80	127.00	129.73	261,528	+2.53(+1.99%)
Feb 11, 2015	126.29	127.57	125.65	127.20	300,048	+0.70(+0.55%)
Feb 10, 2015	125.67	126.59	124.40	126.50	134,359	+1.23(+0.98%)
Feb 09, 2015	124.36	125.63	123.70	125.27	293,343	+0.45(+0.36%)
Feb 06, 2015	125.19	125.75	124.32	124.82	202,183	-0.35(-0.28%)
Feb 05, 2015	124.98	125.37	124.22	125.17	284,846	+0.54(+0.43%)
Feb 04, 2015	124.89	125.34	124.03	124.63	234,798	-0.77(-0.61%)
Feb 03, 2015	121.83	125.45	121.83	125.40	430,894	+3.69(+3.03%)

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.