Indicators

Factset Research Systems Inc (NY: FDS )

404.26 -1.19 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	141.66	142.77	140.46	140.75	312,266	-0.67(-0.48%)
May 28, 2015	142.12	142.40	141.29	141.43	305,829	-0.65(-0.46%)
May 27, 2015	140.66	142.73	140.00	142.07	262,277	+2.26(+1.61%)
May 26, 2015	140.36	141.23	139.26	139.82	343,724	-1.39(-0.98%)
May 22, 2015	141.99	141.21	141.21	141.21	194,425	-0.94(-0.66%)
May 21, 2015	141.72	142.37	141.16	142.15	271,224	+0.15(+0.11%)
May 20, 2015	142.56	142.93	141.71	141.99	188,098	-0.29(-0.20%)
May 19, 2015	141.67	142.92	141.27	142.28	291,510	+1.09(+0.77%)
May 18, 2015	139.75	141.28	139.41	141.19	382,951	+1.12(+0.80%)
May 15, 2015	140.13	140.73	139.44	140.07	189,390	+0.12(+0.09%)
May 14, 2015	138.16	139.98	138.08	139.95	260,117	+1.91(+1.39%)
May 13, 2015	137.26	138.10	136.63	138.04	255,161	+1.09(+0.79%)
May 12, 2015	136.68	137.20	135.94	136.95	284,600	-0.11(-0.08%)
May 11, 2015	136.35	137.19	135.31	137.06	269,559	+0.53(+0.39%)
May 08, 2015	136.58	136.93	135.53	136.53	187,849	+1.18(+0.87%)
May 07, 2015	134.57	135.71	133.91	135.35	291,969	+0.46(+0.34%)
May 06, 2015	135.55	135.62	134.54	134.89	269,461	+0.14(+0.11%)
May 05, 2015	135.25	136.62	134.41	134.75	295,771	-0.93(-0.69%)
May 04, 2015	135.38	136.70	135.31	135.68	182,244	+0.79(+0.58%)

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.