Indicators

Factset Research Systems Inc (NY: FDS )

448.88 +3.36 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	146.06	146.07	144.57	145.22	284,766	-0.51(-0.35%)
Apr 27, 2017	146.03	146.15	145.14	145.73	272,668	+0.31(+0.21%)
Apr 26, 2017	144.96	145.73	144.19	145.42	217,089	+0.32(+0.22%)
Apr 25, 2017	145.76	145.88	144.26	145.10	225,702	-0.01(-0.01%)
Apr 24, 2017	146.41	146.62	143.79	145.11	268,804	+0.86(+0.60%)
Apr 21, 2017	144.98	145.16	142.72	144.24	292,661	-0.30(-0.21%)
Apr 20, 2017	145.88	145.88	143.91	144.54	342,255	-0.47(-0.33%)
Apr 19, 2017	143.90	145.22	143.90	145.02	404,018	+1.65(+1.15%)
Apr 18, 2017	142.48	143.75	142.40	143.37	326,481	+0.08(+0.06%)
Apr 17, 2017	140.76	143.38	139.58	143.29	319,310	+2.82(+2.01%)
Apr 13, 2017	141.74	141.74	140.21	140.47	289,278	-1.14(-0.80%)
Apr 12, 2017	143.13	143.20	141.46	141.61	298,621	-1.18(-0.83%)
Apr 11, 2017	142.18	142.79	141.09	142.79	391,644	+0.78(+0.55%)
Apr 10, 2017	142.26	143.11	141.41	142.01	238,242	-0.23(-0.16%)
Apr 07, 2017	142.86	143.15	140.31	142.24	519,476	-1.09(-0.76%)
Apr 06, 2017	143.33	144.83	142.72	143.33	410,326	+0.20(+0.14%)
Apr 05, 2017	144.18	145.48	142.88	143.13	564,606	-1.28(-0.89%)
Apr 04, 2017	146.11	147.72	143.82	144.41	569,877	-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.