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 (%)
Feb 27, 2015	132.17	132.46	131.14	131.84	286,572	-0.28(-0.21%)
Feb 26, 2015	133.43	133.95	131.97	132.12	348,194	-1.17(-0.88%)
Feb 25, 2015	133.51	133.51	132.48	133.28	284,311	+0.46(+0.34%)
Feb 24, 2015	133.13	133.49	132.16	132.83	229,956	-0.49(-0.37%)
Feb 23, 2015	133.32	133.46	132.06	133.32	282,703	+0.03(+0.02%)
Feb 20, 2015	131.19	133.48	130.50	133.29	172,950	+1.60(+1.22%)
Feb 19, 2015	130.74	132.27	130.67	131.69	252,869	+0.54(+0.41%)
Feb 18, 2015	129.65	131.31	129.04	131.15	209,507	+1.24(+0.95%)
Feb 17, 2015	131.25	131.38	129.35	129.91	298,416	-0.85(-0.65%)
Feb 13, 2015	129.29	130.76	130.76	130.76	262,761	+1.05(+0.81%)
Feb 12, 2015	127.19	129.79	126.99	129.72	261,551	+2.53(+1.99%)
Feb 11, 2015	126.28	127.56	125.64	127.19	300,075	+0.70(+0.55%)
Feb 10, 2015	125.66	126.58	124.39	126.49	134,371	+1.23(+0.98%)
Feb 09, 2015	124.34	125.62	123.69	125.25	293,370	+0.45(+0.36%)
Feb 06, 2015	125.18	125.73	124.31	124.81	202,201	-0.35(-0.28%)
Feb 05, 2015	124.97	125.36	124.21	125.16	284,871	+0.54(+0.43%)
Feb 04, 2015	124.88	125.33	124.02	124.62	234,819	-0.77(-0.61%)
Feb 03, 2015	121.82	125.44	121.82	125.39	430,933	+3.69(+3.03%)

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.