Indicators

Factset Research Systems Inc (NY: FDS )

408.26 +2.02 (+0.50%)

Official Closing Price Updated: 6:30 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	141.65	142.76	140.45	140.74	312,294	-0.67(-0.48%)
May 28, 2015	142.10	142.38	141.28	141.41	305,857	-0.65(-0.46%)
May 27, 2015	140.65	142.72	139.99	142.06	262,300	+2.26(+1.62%)
May 26, 2015	140.35	141.22	139.24	139.80	343,755	-1.39(-0.98%)
May 22, 2015	141.97	141.19	141.19	141.19	194,443	-0.94(-0.66%)
May 21, 2015	141.71	142.35	141.15	142.13	271,248	+0.15(+0.11%)
May 20, 2015	142.55	142.91	141.70	141.98	188,115	-0.29(-0.20%)
May 19, 2015	141.66	142.90	141.26	142.27	291,536	+1.09(+0.77%)
May 18, 2015	139.74	141.27	139.40	141.18	382,985	+1.12(+0.80%)
May 15, 2015	140.12	140.72	139.43	140.06	189,407	+0.12(+0.08%)
May 14, 2015	138.15	139.96	138.07	139.94	260,140	+1.92(+1.39%)
May 13, 2015	137.24	138.09	136.62	138.02	255,184	+1.09(+0.79%)
May 12, 2015	136.67	137.18	135.93	136.94	284,625	-0.11(-0.08%)
May 11, 2015	136.34	137.18	135.29	137.05	269,583	+0.53(+0.39%)
May 08, 2015	136.56	136.91	135.52	136.51	187,866	+1.18(+0.87%)
May 07, 2015	134.56	135.69	133.89	135.34	291,995	+0.46(+0.34%)
May 06, 2015	135.54	135.61	134.53	134.88	269,485	+0.14(+0.11%)
May 05, 2015	135.24	136.61	134.40	134.74	295,797	-0.93(-0.69%)
May 04, 2015	135.37	136.68	135.29	135.67	182,261	+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.