Indicators

Factset Research Systems Inc (NY: FDS )

402.79 -3.41 (-0.84%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	79.20	79.56	78.33	78.39	233,130	-0.57(-0.72%)
Feb 27, 2013	78.27	79.61	78.12	78.96	267,896	+0.85(+1.08%)
Feb 26, 2013	78.55	78.91	77.73	78.12	251,456	+0.03(+0.04%)
Feb 25, 2013	78.64	79.32	78.00	78.08	442,099	-0.26(-0.33%)
Feb 22, 2013	77.08	78.38	77.08	78.34	334,500	+1.28(+1.66%)
Feb 21, 2013	77.41	77.81	76.74	77.06	487,299	-0.58(-0.74%)
Feb 20, 2013	77.83	78.13	77.26	77.64	394,789	-0.26(-0.33%)
Feb 19, 2013	75.63	77.98	75.11	77.89	975,733	+2.39(+3.17%)
Feb 15, 2013	74.76	75.66	74.63	75.50	462,192	+0.96(+1.29%)
Feb 14, 2013	74.52	74.98	74.30	74.54	252,416	-0.66(-0.87%)
Feb 13, 2013	74.46	75.19	73.66	75.19	550,267	+0.69(+0.92%)
Feb 12, 2013	74.66	74.93	74.24	74.50	219,139	-0.08(-0.11%)
Feb 11, 2013	74.80	74.80	74.14	74.58	269,949	-0.35(-0.47%)
Feb 08, 2013	75.09	75.35	74.75	74.94	362,340	-0.19(-0.26%)
Feb 07, 2013	74.83	75.15	74.07	75.13	458,321	+0.16(+0.21%)
Feb 06, 2013	74.56	75.16	74.26	74.97	390,045	+0.10(+0.14%)
Feb 04, 2013	74.91	75.15	74.31	74.87	661,877	-0.06(-0.09%)

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.