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 (%)
Feb 28, 2013	79.20	79.57	78.34	78.40	233,109	-0.57(-0.72%)
Feb 27, 2013	78.28	79.61	78.12	78.97	267,872	+0.85(+1.08%)
Feb 26, 2013	78.56	78.91	77.74	78.12	251,433	+0.03(+0.04%)
Feb 25, 2013	78.65	79.33	78.01	78.09	442,059	-0.26(-0.33%)
Feb 22, 2013	77.09	78.39	77.09	78.35	334,470	+1.28(+1.66%)
Feb 21, 2013	77.42	77.82	76.75	77.07	487,256	-0.58(-0.74%)
Feb 20, 2013	77.83	78.14	77.27	77.64	394,753	-0.26(-0.33%)
Feb 19, 2013	75.63	77.99	75.11	77.90	975,646	+2.39(+3.17%)
Feb 15, 2013	74.77	75.66	74.64	75.50	462,151	+0.96(+1.29%)
Feb 14, 2013	74.53	74.98	74.30	74.54	252,394	-0.66(-0.87%)
Feb 13, 2013	74.46	75.20	73.66	75.20	550,218	+0.69(+0.92%)
Feb 12, 2013	74.66	74.94	74.25	74.51	219,120	-0.08(-0.11%)
Feb 11, 2013	74.81	74.81	74.14	74.59	269,925	-0.35(-0.47%)
Feb 08, 2013	75.10	75.35	74.76	74.94	362,307	-0.19(-0.26%)
Feb 07, 2013	74.84	75.15	74.08	75.14	458,280	+0.16(+0.21%)
Feb 06, 2013	74.57	75.17	74.27	74.98	390,010	+0.10(+0.14%)
Feb 04, 2013	74.91	75.15	74.32	74.87	661,818	-0.06(-0.09%)

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.