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 (%)
Nov 30, 2015	147.56	147.69	145.93	146.02	320,848	-1.14(-0.78%)
Nov 27, 2015	145.87	147.29	145.06	147.16	110,550	+1.21(+0.83%)
Nov 25, 2015	146.41	145.96	145.96	145.96	266,683	-0.24(-0.17%)
Nov 24, 2015	144.75	146.23	143.53	146.20	289,296	+0.42(+0.29%)
Nov 23, 2015	145.44	146.23	144.88	145.78	235,381	-0.02(-0.01%)
Nov 20, 2015	145.66	146.37	144.69	145.80	343,753	+0.85(+0.59%)
Nov 19, 2015	146.96	147.74	144.62	144.95	694,089	-1.94(-1.32%)
Nov 18, 2015	145.64	146.95	144.38	146.89	550,613	+1.59(+1.09%)
Nov 17, 2015	145.28	146.26	144.50	145.30	234,826	+0.40(+0.28%)
Nov 16, 2015	142.70	145.11	142.44	144.90	293,258	+1.84(+1.29%)
Nov 13, 2015	148.47	148.87	142.68	143.06	674,546	-5.98(-4.01%)
Nov 12, 2015	148.97	150.32	148.95	149.04	313,675	-0.78(-0.52%)
Nov 11, 2015	150.43	150.56	149.35	149.82	366,669	-0.30(-0.20%)
Nov 10, 2015	148.70	150.29	148.11	150.12	327,178	+1.02(+0.68%)
Nov 09, 2015	148.34	149.40	147.21	149.10	406,992	+0.51(+0.35%)
Nov 06, 2015	149.75	150.81	147.67	148.58	232,315	-0.93(-0.62%)
Nov 05, 2015	149.01	150.27	148.89	149.52	299,832	+0.56(+0.37%)
Nov 04, 2015	148.31	149.66	147.63	148.96	379,414	+0.90(+0.61%)
Nov 03, 2015	149.90	150.43	147.79	148.06	372,932	-2.06(-1.38%)

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.