Indicators

Factset Research Systems Inc (NY: FDS )

403.11 -3.09 (-0.76%)

Streaming Delayed Price Updated: 3:56 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	152.60	152.91	151.29	152.71	198,736	+0.10(+0.06%)
Jan 30, 2017	152.47	152.70	150.01	152.61	204,476	-0.48(-0.31%)
Jan 27, 2017	153.64	153.76	151.81	153.08	173,766	-0.05(-0.03%)
Jan 26, 2017	154.28	154.28	152.41	153.14	165,940	-0.78(-0.51%)
Jan 25, 2017	152.93	154.09	152.27	153.92	174,141	+1.84(+1.21%)
Jan 24, 2017	151.67	152.21	150.39	152.09	302,183	+0.97(+0.64%)
Jan 23, 2017	150.48	151.20	149.79	151.12	208,466	+0.63(+0.42%)
Jan 20, 2017	149.95	151.36	149.18	150.49	164,718	+1.22(+0.82%)
Jan 19, 2017	151.08	151.64	149.22	149.27	294,042	-1.80(-1.19%)
Jan 18, 2017	149.41	151.21	148.16	151.07	287,843	+1.64(+1.10%)
Jan 17, 2017	149.09	150.06	148.34	149.43	208,256	-0.79(-0.53%)
Jan 13, 2017		150.22	150.22	150.22	0	+0.62(+0.41%)
Jan 12, 2017	149.11	149.85	146.86	149.61	251,253	+0.09(+0.06%)
Jan 11, 2017	149.70	149.91	148.52	149.52	324,259	-0.02(-0.01%)
Jan 10, 2017	147.36	150.61	146.79	149.54	450,550	-0.30(-0.20%)
Jan 09, 2017	150.38	151.16	149.32	149.84	289,347	-0.83(-0.55%)
Jan 06, 2017	148.91	151.52	148.19	150.67	337,136	+1.64(+1.10%)
Jan 05, 2017	149.40	150.87	148.29	149.03	330,624	-0.73(-0.49%)
Jan 04, 2017	146.45	150.48	146.03	149.76	646,054	+4.03(+2.77%)

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.