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 (%)
Feb 29, 2016	130.56	132.56	130.09	130.40	321,015	-0.29(-0.22%)
Feb 26, 2016	131.76	131.76	129.95	130.69	310,745	-0.79(-0.60%)
Feb 25, 2016	129.43	131.70	129.28	131.47	252,188	+2.57(+2.00%)
Feb 24, 2016	127.52	129.39	126.61	128.90	243,108	+0.24(+0.19%)
Feb 23, 2016	129.43	129.94	128.34	128.66	241,556	-0.98(-0.76%)
Feb 22, 2016	129.15	130.21	128.48	129.64	324,400	+1.81(+1.42%)
Feb 19, 2016	126.07	128.00	126.07	127.83	182,411	+1.28(+1.01%)
Feb 18, 2016	127.42	128.10	125.89	126.55	296,223	-0.80(-0.63%)
Feb 17, 2016	125.39	127.93	125.02	127.35	469,960	+2.78(+2.23%)
Feb 16, 2016	122.48	125.39	122.42	124.57	390,536	+3.60(+2.98%)
Feb 12, 2016	119.13	120.97	120.97	120.97	396,448	+3.47(+2.95%)
Feb 11, 2016	117.99	118.69	117.11	117.50	342,676	-2.27(-1.89%)
Feb 10, 2016	119.96	122.71	119.69	119.76	354,057	+1.24(+1.05%)
Feb 09, 2016	119.22	120.67	118.08	118.52	456,443	-2.07(-1.71%)
Feb 08, 2016	121.45	121.54	119.45	120.59	380,226	-2.15(-1.75%)
Feb 05, 2016	125.39	125.47	122.04	122.74	270,909	-2.64(-2.11%)
Feb 04, 2016	124.20	125.50	123.70	125.39	273,360	+0.93(+0.75%)
Feb 03, 2016	125.97	126.54	122.74	124.45	309,321	-0.64(-0.51%)
Feb 02, 2016	127.95	127.96	124.38	125.09	356,481	-3.97(-3.08%)

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.