Indicators

Factset Research Systems Inc (NY: FDS )

409.93 -0.17 (-0.04%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	161.14	163.18	160.25	162.06	550,662	+0.93(+0.57%)
Sep 28, 2017	160.86	161.87	158.88	161.14	577,443	+0.08(+0.05%)
Sep 27, 2017	162.66	165.74	160.43	161.06	1,170,392	-0.85(-0.53%)
Sep 26, 2017	158.30	163.05	157.47	161.91	1,470,886	+8.22(+5.35%)
Sep 25, 2017	152.02	154.21	149.36	153.69	985,724	+1.98(+1.30%)
Sep 22, 2017	150.93	152.10	150.31	151.72	419,947	+1.31(+0.87%)
Sep 21, 2017	150.27	151.05	149.01	150.40	730,253	+2.60(+1.76%)
Sep 20, 2017	146.97	148.00	146.29	147.80	251,470	+1.09(+0.74%)
Sep 19, 2017	146.76	147.19	145.97	146.71	207,989	+0.10(+0.07%)
Sep 18, 2017	145.77	146.74	144.68	146.61	251,405	+0.98(+0.67%)
Sep 15, 2017	145.15	145.69	144.33	145.63	393,323	+0.33(+0.23%)
Sep 14, 2017	144.88	145.65	143.91	145.30	354,447	+0.94(+0.65%)
Sep 13, 2017	144.69	145.65	144.35	144.36	218,037	-0.57(-0.39%)
Sep 12, 2017	143.64	145.02	142.38	144.93	189,946	+1.73(+1.21%)
Sep 11, 2017	143.96	145.19	142.17	143.20	250,709	+0.02(+0.01%)
Sep 08, 2017	141.94	144.35	141.51	143.19	229,629	+0.97(+0.68%)
Sep 07, 2017	141.45	142.29	140.94	142.21	277,529	+0.92(+0.65%)
Sep 06, 2017	141.73	142.52	140.50	141.30	342,336	-0.43(-0.30%)
Sep 05, 2017	141.88	142.80	140.26	141.73	258,900	-0.53(-0.37%)

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.