Indicators

Factset Research Systems Inc (NY: FDS )

398.07 +3.19 (+0.81%)

Streaming Delayed Price Updated: 1:41 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	150.88	151.44	149.54	149.94	383,212	-1.03(-0.68%)
Jul 28, 2016	149.87	151.52	149.17	150.97	349,040	+1.10(+0.73%)
Jul 27, 2016	149.98	150.29	149.25	149.87	312,824	-0.11(-0.08%)
Jul 26, 2016	148.01	150.15	147.76	149.98	460,040	+1.31(+0.88%)
Jul 25, 2016	148.00	148.73	147.70	148.67	420,500	+0.65(+0.44%)
Jul 22, 2016	146.81	148.57	146.81	148.03	240,849	+1.27(+0.87%)
Jul 21, 2016	147.29	147.74	146.17	146.75	239,113	-0.42(-0.28%)
Jul 20, 2016	146.01	147.83	145.70	147.17	325,966	+1.48(+1.02%)
Jul 19, 2016	145.16	145.92	144.85	145.69	276,356	+0.41(+0.28%)
Jul 18, 2016	145.77	145.87	144.50	145.28	296,710	-0.65(-0.44%)
Jul 15, 2016	145.87	146.28	145.19	145.93	251,931	+0.02(+0.01%)
Jul 14, 2016	145.80	146.56	144.90	145.91	367,376	+1.10(+0.76%)
Jul 13, 2016	144.03	145.32	143.90	144.81	409,803	+0.84(+0.58%)
Jul 12, 2016	143.55	144.91	142.64	143.97	591,689	+2.81(+1.99%)
Jul 11, 2016	140.75	141.88	139.83	141.17	371,603	+0.77(+0.55%)
Jul 08, 2016	140.76	139.51	139.44	140.40	687,528	+0.89(+0.64%)
Jul 07, 2016	139.72	140.19	138.86	139.51	319,912	+0.05(+0.04%)
Jul 06, 2016	140.31	140.73	138.31	139.46	673,695	-1.90(-1.34%)
Jul 05, 2016	141.34	142.04	140.46	141.36	686,595	+0.82(+0.58%)

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.