Indicators

Factset Research Systems Inc (NY: FDS )

406.20 -2.06 (-0.50%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	93.77	93.78	92.88	92.89	206,649	-0.99(-1.05%)
Nov 27, 2013	94.16	94.29	93.09	93.87	201,881	+0.07(+0.07%)
Nov 26, 2013	94.38	94.46	93.35	93.81	206,533	-0.01(-0.01%)
Nov 25, 2013	93.78	94.27	93.27	93.81	290,201	+0.33(+0.35%)
Nov 22, 2013	93.39	94.26	93.30	93.49	214,629	+0.03(+0.03%)
Nov 21, 2013	91.96	93.56	91.94	93.45	215,424	+1.84(+2.01%)
Nov 20, 2013	92.12	92.83	91.52	91.62	277,018	-0.53(-0.58%)
Nov 19, 2013	91.87	92.63	91.42	92.15	241,686	+0.03(+0.04%)
Nov 18, 2013	92.34	92.67	91.71	92.12	143,022	-0.05(-0.05%)
Nov 15, 2013	92.56	92.86	91.71	92.16	379,818	-0.49(-0.53%)
Nov 14, 2013	91.28	93.56	90.61	92.65	444,946	+1.24(+1.36%)
Nov 13, 2013	90.11	91.44	89.29	91.41	228,449	+1.17(+1.29%)
Nov 12, 2013	90.29	90.81	89.85	90.24	148,871	-0.35(-0.39%)
Nov 11, 2013	89.94	90.95	89.27	90.60	282,673	+0.58(+0.64%)
Nov 08, 2013	88.86	90.38	88.86	90.02	178,003	+1.27(+1.43%)
Nov 07, 2013	90.06	90.41	88.54	88.75	264,621	-0.97(-1.08%)
Nov 06, 2013	89.11	90.02	88.59	89.72	280,411	+0.71(+0.80%)
Nov 05, 2013	88.68	89.97	88.32	89.01	287,663	-0.29(-0.32%)
Nov 04, 2013	88.80	90.05	88.70	89.30	202,555	+0.54(+0.61%)

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.