Indicators

Factset Research Systems Inc (NY: FDS )

406.73 +4.99 (+1.24%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	116.05	116.61	115.36	115.60	151,079	-0.11(-0.10%)
Nov 26, 2014	115.95	115.71	115.71	115.71	138,127	+0.16(+0.14%)
Nov 25, 2014	116.08	116.31	115.55	115.55	209,373	+0.17(+0.15%)
Nov 24, 2014	115.25	115.70	115.13	115.38	234,013	+0.23(+0.20%)
Nov 21, 2014	115.72	115.84	114.99	115.15	222,829	+0.46(+0.40%)
Nov 20, 2014	114.11	114.82	113.99	114.69	217,047	+0.16(+0.14%)
Nov 19, 2014	114.45	114.58	113.33	114.53	183,508	+0.08(+0.07%)
Nov 18, 2014	114.66	115.53	114.42	114.45	207,165	-0.39(-0.34%)
Nov 17, 2014	114.41	115.36	114.01	114.84	184,163	+0.42(+0.37%)
Nov 14, 2014	115.67	115.76	114.17	114.42	223,398	-1.10(-0.95%)
Nov 13, 2014	115.70	115.95	115.01	115.52	227,920	+0.21(+0.18%)
Nov 12, 2014	113.42	115.61	113.42	115.31	242,101	+1.27(+1.11%)
Nov 11, 2014	114.25	114.25	113.24	114.05	205,113	-0.08(-0.07%)
Nov 10, 2014	112.70	114.17	112.45	114.12	199,636	+1.35(+1.20%)
Nov 07, 2014	111.84	113.07	111.47	112.77	218,831	+0.85(+0.76%)
Nov 06, 2014	111.06	112.16	110.65	111.93	202,483	+0.61(+0.55%)
Nov 05, 2014	111.93	112.49	111.13	111.31	251,022	+0.19(+0.17%)
Nov 04, 2014	110.19	111.23	110.12	111.12	207,543	+1.00(+0.91%)

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.