Indicators

Factset Research Systems Inc (NY: FDS )

396.15 +1.26 (+0.32%)

Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	88.67	89.85	88.22	89.13	281,031	-0.47(-0.53%)
Sep 27, 2013	89.63	90.62	89.44	89.60	228,290	-0.71(-0.79%)
Sep 26, 2013	89.49	90.36	89.02	90.31	215,833	+1.13(+1.26%)
Sep 25, 2013	89.08	89.94	88.70	89.18	200,197	+0.11(+0.13%)
Sep 24, 2013	89.07	90.00	88.78	89.07	307,256	-0.09(-0.10%)
Sep 23, 2013	89.75	89.75	87.95	89.16	576,509	-0.67(-0.75%)
Sep 20, 2013	89.68	90.33	87.86	89.83	691,639	-0.63(-0.70%)
Sep 19, 2013	90.51	91.18	89.44	90.46	289,488	-0.24(-0.26%)
Sep 18, 2013	90.47	90.99	88.49	90.69	700,192	+0.58(+0.64%)
Sep 17, 2013	89.68	91.25	88.06	90.11	1,405,299	-1.58(-1.73%)
Sep 16, 2013	91.83	92.35	91.09	91.70	818,892	+0.61(+0.67%)
Sep 13, 2013	91.67	91.67	90.74	91.09	415,310	-0.19(-0.21%)
Sep 12, 2013	91.47	91.79	90.88	91.27	343,596	+0.02(+0.03%)
Sep 11, 2013	91.52	91.91	90.87	91.25	314,518	-0.51(-0.56%)
Sep 10, 2013	90.66	91.89	89.78	91.76	540,130	+1.91(+2.13%)
Sep 09, 2013	86.23	90.91	86.23	89.85	708,052	+3.64(+4.23%)
Sep 06, 2013	86.50	87.51	85.65	86.21	270,428	-0.35(-0.41%)
Sep 05, 2013	84.39	87.04	84.39	86.56	405,802	+1.97(+2.33%)
Sep 04, 2013	83.49	84.93	83.33	84.59	478,624	+1.32(+1.58%)

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.