Indicators

Factset Research Systems Inc (NY: FDS )

452.48 +3.60 (+0.80%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	146.07	146.08	144.59	145.23	284,741	-0.51(-0.35%)
Apr 27, 2017	146.04	146.16	145.15	145.74	272,643	+0.31(+0.21%)
Apr 26, 2017	144.98	145.74	144.20	145.43	217,069	+0.32(+0.22%)
Apr 25, 2017	145.78	145.89	144.27	145.11	225,682	-0.01(-0.01%)
Apr 24, 2017	146.43	146.63	143.80	145.12	268,780	+0.86(+0.60%)
Apr 21, 2017	144.99	145.17	142.74	144.26	292,634	-0.30(-0.21%)
Apr 20, 2017	145.89	145.89	143.93	144.56	342,225	-0.47(-0.33%)
Apr 19, 2017	143.91	145.23	143.91	145.03	403,982	+1.65(+1.15%)
Apr 18, 2017	142.49	143.77	142.41	143.38	326,452	+0.08(+0.06%)
Apr 17, 2017	140.77	143.39	139.59	143.30	319,281	+2.82(+2.01%)
Apr 13, 2017	141.76	141.76	140.23	140.48	289,252	-1.14(-0.80%)
Apr 12, 2017	143.14	143.22	141.47	141.62	298,594	-1.18(-0.83%)
Apr 11, 2017	142.19	142.81	141.10	142.81	391,609	+0.78(+0.55%)
Apr 10, 2017	142.27	143.13	141.42	142.02	238,221	-0.23(-0.16%)
Apr 07, 2017	142.88	143.16	140.32	142.25	519,430	-1.09(-0.76%)
Apr 06, 2017	143.34	144.84	142.74	143.34	410,290	+0.20(+0.14%)
Apr 05, 2017	144.19	145.49	142.90	143.14	564,555	-1.28(-0.89%)
Apr 04, 2017	146.12	147.73	143.84	144.43	569,826	-1.66(-1.14%)

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.