Indicators

Factset Research Systems Inc (NY: FDS )

402.79 -3.41 (-0.84%)

Official Closing Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	150.89	151.45	149.55	149.95	383,177	-1.03(-0.68%)
Jul 28, 2016	149.88	151.53	149.18	150.98	349,009	+1.10(+0.73%)
Jul 27, 2016	149.99	150.30	149.26	149.88	312,796	-0.11(-0.08%)
Jul 26, 2016	148.02	150.16	147.77	149.99	459,999	+1.31(+0.88%)
Jul 25, 2016	148.01	148.75	147.71	148.69	420,463	+0.65(+0.44%)
Jul 22, 2016	146.82	148.58	146.82	148.04	240,827	+1.27(+0.87%)
Jul 21, 2016	147.30	147.75	146.19	146.77	239,092	-0.42(-0.28%)
Jul 20, 2016	146.03	147.84	145.71	147.19	325,937	+1.48(+1.02%)
Jul 19, 2016	145.17	145.93	144.87	145.70	276,331	+0.41(+0.28%)
Jul 18, 2016	145.78	145.89	144.51	145.29	296,683	-0.65(-0.44%)
Jul 15, 2016	145.89	146.30	145.20	145.94	251,908	+0.02(+0.01%)
Jul 14, 2016	145.81	146.58	144.92	145.92	367,343	+1.10(+0.76%)
Jul 13, 2016	144.05	145.33	143.91	144.82	409,767	+0.84(+0.58%)
Jul 12, 2016	143.56	144.92	142.65	143.99	591,636	+2.81(+1.99%)
Jul 11, 2016	140.76	141.89	139.84	141.18	371,570	+0.77(+0.55%)
Jul 08, 2016	140.78	139.52	139.45	140.41	687,466	+0.89(+0.64%)
Jul 07, 2016	139.73	140.21	138.88	139.52	319,883	+0.05(+0.04%)
Jul 06, 2016	140.32	140.74	138.33	139.47	673,635	-1.90(-1.34%)
Jul 05, 2016	141.35	142.05	140.47	141.37	686,534	+0.82(+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.