Indicators

Factset Research Systems Inc (NY: FDS )

402.79 -3.41 (-0.84%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		174.43	174.43	174.43	0	-0.30(-0.17%)
Dec 28, 2017	174.83	175.41	173.54	174.73	257,877	+0.24(+0.14%)
Dec 27, 2017	173.55	175.69	173.35	174.48	338,173	+1.57(+0.91%)
Dec 26, 2017	174.02	174.54	171.53	172.91	201,470	-0.93(-0.54%)
Dec 22, 2017	172.89	173.96	171.88	173.84	292,950	+0.95(+0.55%)
Dec 21, 2017	176.76	177.91	171.91	172.89	633,919	-3.53(-2.00%)
Dec 20, 2017	173.24	179.58	171.41	176.42	1,840,268	+6.79(+4.00%)
Dec 19, 2017	168.36	174.98	166.40	169.63	1,687,134	-15.63(-8.44%)
Dec 18, 2017	185.95	187.54	182.56	185.26	847,853	-0.13(-0.07%)
Dec 15, 2017	182.99	186.55	182.79	185.39	613,831	+2.18(+1.19%)
Dec 14, 2017	182.89	185.38	182.89	183.21	296,380	+0.40(+0.22%)
Dec 13, 2017	185.02	185.76	182.60	182.81	288,785	-1.83(-0.99%)
Dec 12, 2017	183.89	187.00	183.74	184.63	648,963	-0.01(-0.00%)
Dec 11, 2017	182.68	184.86	181.91	184.64	332,673	+1.79(+0.98%)
Dec 08, 2017	182.85	183.65	180.69	182.85	283,839	+1.87(+1.03%)
Dec 07, 2017	182.75	183.93	180.35	180.98	728,956	-1.94(-1.06%)
Dec 06, 2017	182.24	184.64	181.34	182.91	538,015	-0.09(-0.05%)
Dec 05, 2017	183.24	184.06	180.08	183.01	1,071,630	-2.04(-1.10%)
Dec 04, 2017	183.47	185.19	182.70	185.04	842,932	+2.75(+1.51%)

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.