Indicators

Factset Research Systems Inc (NY: FDS )

396.15 +1.26 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	147.76	150.29	147.37	149.41	308,459	+1.99(+1.35%)
Jul 28, 2017	146.39	148.23	146.39	147.41	306,136	+0.22(+0.15%)
Jul 27, 2017	148.06	148.06	145.69	147.19	346,186	-0.65(-0.44%)
Jul 26, 2017	149.34	149.39	147.80	147.84	218,321	-1.13(-0.76%)
Jul 25, 2017	149.16	149.71	148.45	148.98	290,731	+0.40(+0.27%)
Jul 24, 2017	148.60	149.83	148.55	148.57	304,269	+0.17(+0.11%)
Jul 21, 2017	148.17	148.46	147.50	148.41	162,445	+0.47(+0.32%)
Jul 20, 2017	146.27	148.33	146.24	147.93	226,654	+1.88(+1.28%)
Jul 19, 2017	144.92	146.38	144.29	146.06	285,220	+1.24(+0.86%)
Jul 18, 2017	144.78	145.37	143.50	144.81	328,858	-0.32(-0.22%)
Jul 17, 2017	146.02	146.09	144.08	145.13	307,140	-0.84(-0.58%)
Jul 14, 2017		147.06	145.77	145.97	313,730	-0.93(-0.63%)
Jul 13, 2017	146.55	147.33	145.67	146.91	241,137	+0.43(+0.29%)
Jul 12, 2017	145.52	147.09	145.52	146.48	397,409	+1.42(+0.98%)
Jul 11, 2017	144.57	145.81	144.43	145.06	396,792	+0.64(+0.45%)
Jul 10, 2017	144.13	145.37	143.96	144.41	254,778	-0.37(-0.25%)
Jul 07, 2017	143.50	144.88	143.50	144.78	282,240	+1.30(+0.91%)
Jul 06, 2017	146.83	146.86	143.13	143.47	328,865	-4.21(-2.85%)
Jul 05, 2017	148.29	149.25	147.30	147.68	453,864	-0.43(-0.29%)

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.