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 (%)
Sep 30, 2013	88.68	89.86	88.23	89.13	281,006	-0.47(-0.53%)
Sep 27, 2013	89.64	90.63	89.45	89.61	228,269	-0.71(-0.79%)
Sep 26, 2013	89.50	90.37	89.03	90.32	215,814	+1.13(+1.26%)
Sep 25, 2013	89.09	89.95	88.71	89.19	200,179	+0.11(+0.13%)
Sep 24, 2013	89.08	90.01	88.79	89.08	307,229	-0.09(-0.10%)
Sep 23, 2013	89.76	89.76	87.96	89.17	576,458	-0.67(-0.75%)
Sep 20, 2013	89.69	90.34	87.87	89.84	691,577	-0.63(-0.70%)
Sep 19, 2013	90.51	91.18	89.44	90.46	289,462	-0.24(-0.26%)
Sep 18, 2013	90.48	91.00	88.50	90.70	700,130	+0.58(+0.64%)
Sep 17, 2013	89.69	91.26	88.07	90.12	1,405,173	-1.58(-1.73%)
Sep 16, 2013	91.84	92.36	91.09	91.71	818,818	+0.61(+0.67%)
Sep 13, 2013	91.68	91.68	90.75	91.09	415,273	-0.19(-0.21%)
Sep 12, 2013	91.48	91.80	90.89	91.28	343,565	+0.02(+0.03%)
Sep 11, 2013	91.53	91.92	90.88	91.26	314,490	-0.51(-0.56%)
Sep 10, 2013	90.67	91.90	89.79	91.77	540,081	+1.91(+2.13%)
Sep 09, 2013	86.23	90.91	86.23	89.86	707,989	+3.64(+4.23%)
Sep 06, 2013	86.51	87.52	85.65	86.22	270,403	-0.35(-0.41%)
Sep 05, 2013	84.39	87.05	84.39	86.57	405,766	+1.97(+2.33%)
Sep 04, 2013	83.50	84.93	83.33	84.60	478,581	+1.32(+1.58%)

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.