Indicators

Factset Research Systems Inc (NY: FDS )

465.91 -3.57 (-0.76%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	159.96	160.28	158.59	160.07	189,596	+0.10(+0.06%)
Jan 30, 2017	159.82	160.06	157.25	159.96	195,072	-0.50(-0.31%)
Jan 27, 2017	161.05	161.18	159.13	160.46	165,775	-0.06(-0.03%)
Jan 26, 2017	161.71	161.71	159.75	160.52	158,308	-0.82(-0.51%)
Jan 25, 2017	160.30	161.52	159.61	161.34	166,132	+1.92(+1.21%)
Jan 24, 2017	158.98	159.55	157.64	159.42	288,286	+1.02(+0.64%)
Jan 23, 2017	157.74	158.49	157.01	158.40	198,878	+0.66(+0.42%)
Jan 20, 2017	157.18	158.66	156.38	157.74	157,143	+1.28(+0.82%)
Jan 19, 2017	158.36	158.95	156.41	156.47	280,519	-1.89(-1.19%)
Jan 18, 2017	156.62	158.50	155.30	158.35	274,605	+1.72(+1.10%)
Jan 17, 2017	156.27	157.29	155.50	156.63	198,678	-0.83(-0.53%)
Jan 13, 2017		157.47	157.47	157.47	0	+0.65(+0.41%)
Jan 12, 2017	156.30	157.08	153.94	156.82	239,698	+0.09(+0.06%)
Jan 11, 2017	156.92	157.13	155.68	156.73	309,346	-0.02(-0.01%)
Jan 10, 2017	154.46	157.87	153.87	156.75	429,829	-0.31(-0.20%)
Jan 09, 2017	157.63	158.45	156.51	157.06	276,040	-0.87(-0.55%)
Jan 06, 2017	156.09	158.83	155.34	157.93	321,631	+1.72(+1.10%)
Jan 05, 2017	156.60	158.14	155.44	156.21	315,418	-0.77(-0.49%)
Jan 04, 2017	153.51	157.74	153.06	156.98	616,342	+4.23(+2.77%)

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.