Indicators

Factset Research Systems Inc (NY: FDS )

400.45 +5.56 (+1.41%)

Streaming Delayed Price Updated: 12:04 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	99.67	100.36	98.85	100.26	653,620	+0.33(+0.33%)
Jun 27, 2014	98.04	100.22	97.66	99.92	685,983	+1.76(+1.79%)
Jun 26, 2014	97.36	98.40	97.35	98.16	373,596	+0.51(+0.52%)
Jun 25, 2014	97.03	97.84	96.83	97.66	465,020	+0.11(+0.11%)
Jun 24, 2014	98.15	98.17	97.31	97.55	644,584	-0.81(-0.82%)
Jun 23, 2014	97.02	98.49	96.65	98.36	952,378	+1.33(+1.37%)
Jun 20, 2014	96.43	97.26	96.14	97.02	658,969	+0.98(+1.02%)
Jun 19, 2014	95.59	96.08	93.96	96.05	1,071,314	+0.74(+0.78%)
Jun 18, 2014	97.11	97.29	94.81	95.31	892,353	-2.22(-2.27%)
Jun 17, 2014	93.74	98.61	93.41	97.52	1,068,702	+3.33(+3.53%)
Jun 16, 2014	93.77	94.73	93.55	94.20	679,511	+0.21(+0.22%)
Jun 13, 2014	94.19	94.37	92.99	93.99	284,597	+0.01(+0.01%)
Jun 12, 2014	94.38	95.11	93.13	93.98	563,572	+1.53(+1.65%)
Jun 11, 2014	92.44	92.64	91.60	92.45	274,931	-0.17(-0.18%)
Jun 10, 2014	92.15	92.67	91.81	92.62	210,005	+0.88(+0.96%)
Jun 06, 2014	91.14	91.78	91.05	91.74	150,875	+0.89(+0.98%)
Jun 05, 2014	90.55	91.56	90.18	90.85	203,433	+0.30(+0.33%)
Jun 04, 2014	89.44	90.79	89.44	90.55	180,530	+0.96(+1.07%)
Jun 03, 2014	89.81	90.95	89.50	89.59	267,554	-0.46(-0.51%)

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.