Indicators

Factset Research Systems Inc (NY: FDS )

458.49 +2.82 (+0.62%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	130.61	131.34	129.44	129.85	335,677	-1.24(-0.95%)
Jan 29, 2015	131.27	131.27	129.82	131.09	319,743	+0.02(+0.01%)
Jan 28, 2015	132.94	132.94	130.99	131.07	334,370	-0.82(-0.62%)
Jan 27, 2015	130.98	133.01	130.68	131.90	306,422	-0.20(-0.15%)
Jan 26, 2015	130.77	132.19	129.20	132.09	301,033	+1.58(+1.21%)
Jan 23, 2015	129.05	131.30	128.92	130.51	312,956	+1.29(+1.00%)
Jan 22, 2015	126.58	129.22	125.06	129.22	236,189	+3.50(+2.78%)
Jan 21, 2015	125.11	126.59	124.90	125.72	263,859	-0.37(-0.29%)
Jan 20, 2015	127.33	127.56	124.65	126.09	333,763	-0.72(-0.57%)
Jan 16, 2015	125.07	126.94	125.07	126.81	260,954	+1.58(+1.26%)
Jan 15, 2015	126.57	126.77	124.73	125.23	254,376	-1.38(-1.09%)
Jan 14, 2015	125.69	126.90	125.64	126.61	218,811	-0.24(-0.19%)
Jan 13, 2015	127.59	128.74	125.71	126.86	332,636	+0.74(+0.59%)
Jan 12, 2015	126.64	126.64	125.36	126.12	266,317	+0.08(+0.06%)
Jan 09, 2015	126.63	126.78	125.64	126.04	230,265	-1.00(-0.78%)
Jan 08, 2015	126.24	127.36	126.22	127.03	195,962	+1.55(+1.23%)
Jan 07, 2015	124.98	126.33	124.53	125.48	255,205	+0.99(+0.80%)
Jan 06, 2015	125.73	126.36	123.71	124.49	386,879	-0.66(-0.53%)
Jan 05, 2015	126.49	126.84	124.80	125.15	200,182	-1.99(-1.56%)

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.