Indicators

Factset Research Systems Inc (NY: FDS )

404.26 -1.19 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		174.44	174.44	174.44	0	-0.30(-0.17%)
Dec 28, 2017	174.84	175.42	173.55	174.74	257,854	+0.24(+0.14%)
Dec 27, 2017	173.56	175.71	173.37	174.50	338,143	+1.57(+0.91%)
Dec 26, 2017	174.04	174.56	171.55	172.92	201,451	-0.93(-0.54%)
Dec 22, 2017	172.91	173.97	171.89	173.85	292,924	+0.95(+0.55%)
Dec 21, 2017	176.78	177.93	171.93	172.91	633,862	-3.53(-2.00%)
Dec 20, 2017	173.26	179.59	171.43	176.43	1,840,104	+6.79(+4.00%)
Dec 19, 2017	168.37	175.00	166.42	169.65	1,686,983	-15.63(-8.44%)
Dec 18, 2017	185.96	187.56	182.58	185.28	847,778	-0.13(-0.07%)
Dec 15, 2017	183.00	186.57	182.81	185.40	613,776	+2.18(+1.19%)
Dec 14, 2017	182.90	185.39	182.90	183.22	296,354	+0.40(+0.22%)
Dec 13, 2017	185.04	185.77	182.62	182.82	288,759	-1.83(-0.99%)
Dec 12, 2017	183.91	187.02	183.75	184.65	648,905	-0.01(-0.00%)
Dec 11, 2017	182.70	184.88	181.93	184.66	332,643	+1.79(+0.98%)
Dec 08, 2017	182.87	183.66	180.71	182.87	283,814	+1.87(+1.03%)
Dec 07, 2017	182.77	183.94	180.37	181.00	728,890	-1.94(-1.06%)
Dec 06, 2017	182.25	184.66	181.36	182.93	537,967	-0.09(-0.05%)
Dec 05, 2017	183.26	184.07	180.10	183.02	1,071,534	-2.04(-1.10%)
Dec 04, 2017	183.48	185.21	182.71	185.06	842,857	+2.75(+1.51%)

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.