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 (%)
Feb 29, 2016	138.11	140.22	137.61	137.94	303,469	-0.30(-0.22%)
Feb 26, 2016	139.38	139.38	137.46	138.24	293,761	-0.83(-0.60%)
Feb 25, 2016	136.91	139.31	136.76	139.07	238,404	+2.32(+1.70%)
Feb 24, 2016	135.29	137.28	134.32	136.76	229,142	+0.26(+0.19%)
Feb 23, 2016	137.31	137.86	136.16	136.50	227,679	-1.04(-0.76%)
Feb 22, 2016	137.02	138.15	136.31	137.54	305,765	+1.92(+1.41%)
Feb 19, 2016	133.75	135.80	133.75	135.62	171,932	+1.36(+1.01%)
Feb 18, 2016	135.18	135.91	133.56	134.26	279,206	-0.85(-0.63%)
Feb 17, 2016	133.04	135.72	132.63	135.11	442,963	+2.95(+2.23%)
Feb 16, 2016	129.95	133.04	129.88	132.16	368,101	+3.82(+2.98%)
Feb 12, 2016	126.39	128.34	128.34	128.34	373,674	+3.68(+2.95%)
Feb 11, 2016	125.18	125.93	124.24	124.66	322,991	-2.40(-1.89%)
Feb 10, 2016	127.27	130.19	126.99	127.06	333,718	+1.32(+1.05%)
Feb 09, 2016	126.48	128.02	125.28	125.74	430,222	-2.19(-1.71%)
Feb 08, 2016	128.85	128.95	126.73	127.94	358,384	-2.28(-1.75%)
Feb 05, 2016	133.03	133.12	129.48	130.22	255,347	-2.81(-2.11%)
Feb 04, 2016	131.77	133.15	131.25	133.03	257,657	+0.99(+0.75%)
Feb 03, 2016	133.65	134.25	130.22	132.04	291,552	-0.68(-0.51%)
Feb 02, 2016	135.75	135.76	131.96	132.72	336,002	-4.21(-3.08%)

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.