Indicators

Factset Research Systems Inc (NY: FDS )

396.15 +1.26 (+0.32%)

Official Closing Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	74.71	75.23	74.30	74.62	950,364	-0.27(-0.36%)
Mar 27, 2013	73.56	75.05	73.56	74.88	637,191	+0.94(+1.28%)
Mar 26, 2013	73.21	74.03	73.09	73.94	388,891	+0.74(+1.01%)
Mar 25, 2013	73.22	74.02	72.90	73.20	630,584	+0.02(+0.03%)
Mar 22, 2013	72.68	73.99	72.54	73.18	1,072,101	+0.73(+1.00%)
Mar 21, 2013	74.16	74.46	72.38	72.45	897,579	-2.10(-2.82%)
Mar 20, 2013	74.74	74.91	72.84	74.55	1,338,071	-0.24(-0.32%)
Mar 19, 2013	76.54	77.74	74.04	74.79	1,444,718	-4.20(-5.31%)
Mar 18, 2013	79.86	80.49	78.94	78.99	755,212	-1.02(-1.27%)
Mar 15, 2013	80.94	81.05	79.86	80.01	621,521	-0.96(-1.18%)
Mar 14, 2013	80.27	80.97	80.27	80.97	294,919	+0.89(+1.12%)
Mar 13, 2013	81.06	81.43	79.80	80.07	470,188	-0.99(-1.22%)
Mar 12, 2013	80.59	81.42	80.33	81.06	358,453	+0.49(+0.61%)
Mar 11, 2013	80.14	80.63	79.73	80.57	168,243	+0.50(+0.62%)
Mar 08, 2013	80.70	81.02	79.76	80.07	234,335	-0.31(-0.38%)
Mar 07, 2013	79.96	80.40	79.79	80.38	231,063	+0.44(+0.55%)
Mar 06, 2013	79.95	80.40	79.65	79.94	267,197	+0.09(+0.11%)
Mar 05, 2013	79.21	80.15	79.10	79.85	392,207	+0.98(+1.25%)
Mar 04, 2013	78.12	78.86	77.12	78.86	606,935	+0.49(+0.63%)

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.