Indicators

Factset Research Systems Inc (NY: FDS )

400.56 -2.23 (-0.55%)

Streaming Delayed Price Updated: 10:02 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	128.12	129.81	127.60	129.81	376,458	+2.44(+1.91%)
Jan 28, 2016	127.94	129.01	126.10	127.38	510,059	+0.53(+0.41%)
Jan 27, 2016	125.97	130.07	125.79	126.85	532,771	+0.36(+0.29%)
Jan 26, 2016	124.83	126.68	124.60	126.49	302,311	+1.83(+1.47%)
Jan 25, 2016	125.27	125.79	124.17	124.65	390,862	-1.00(-0.80%)
Jan 22, 2016	124.47	125.76	123.80	125.65	352,897	+2.92(+2.38%)
Jan 21, 2016	123.08	124.36	121.55	122.73	426,460	-0.22(-0.18%)
Jan 20, 2016	123.92	124.39	119.74	122.96	666,462	-2.55(-2.03%)
Jan 19, 2016	129.31	129.31	124.52	125.51	491,495	-0.96(-0.76%)
Jan 15, 2016	125.39	126.47	126.47	126.47	472,255	-1.17(-0.92%)
Jan 14, 2016	126.40	128.72	124.67	127.64	413,597	+1.58(+1.25%)
Jan 13, 2016	129.82	130.19	124.92	126.07	558,166	-3.54(-2.73%)
Jan 12, 2016	131.10	131.10	128.15	129.61	502,971	-0.30(-0.23%)
Jan 11, 2016	130.04	130.97	128.53	129.91	339,361	+0.42(+0.33%)
Jan 08, 2016	132.00	132.37	129.36	129.49	426,963	-1.89(-1.44%)
Jan 07, 2016	132.11	135.15	131.27	131.37	367,325	-3.55(-2.63%)
Jan 06, 2016	134.46	135.56	134.21	134.92	486,847	-1.81(-1.32%)
Jan 05, 2016	134.91	137.23	135.01	136.73	334,396	+1.82(+1.35%)

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.