Indicators

Factset Research Systems Inc (NY: FDS )

398.85 -5.41 (-1.34%)

Streaming Delayed Price Updated: 11:44 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	72.49	72.49	71.61	72.02	584,534	-0.24(-0.33%)
Oct 26, 2012	72.85	72.26	72.26	72.26	667,645	-0.76(-1.03%)
Oct 25, 2012	73.44	73.81	71.52	73.01	373,180	-0.05(-0.07%)
Oct 24, 2012	73.58	73.81	72.86	73.06	276,375	-0.12(-0.16%)
Oct 23, 2012	72.61	73.26	71.70	73.18	310,498	+0.75(+1.03%)
Oct 19, 2012	73.56	73.59	72.14	72.43	293,512	-1.09(-1.48%)
Oct 18, 2012	74.18	74.29	73.30	73.52	320,393	-0.56(-0.76%)
Oct 17, 2012	73.98	74.36	73.19	74.09	507,813	-0.21(-0.28%)
Oct 16, 2012	74.59	75.05	74.09	74.29	422,444	+0.33(+0.45%)
Oct 15, 2012	74.47	74.81	73.77	73.96	342,524	-0.23(-0.31%)
Oct 12, 2012	74.53	75.69	73.97	74.19	498,385	-0.37(-0.50%)
Oct 11, 2012	75.29	75.56	74.56	74.56	295,456	-0.28(-0.37%)
Oct 10, 2012	74.90	76.24	74.69	74.84	484,367	+0.12(+0.16%)
Oct 09, 2012	75.24	75.55	74.47	74.72	291,241	-0.68(-0.90%)
Oct 08, 2012	75.33	75.69	74.84	75.40	236,442	-0.21(-0.27%)
Oct 05, 2012	75.63	76.13	75.39	75.60	392,685	+0.17(+0.22%)
Oct 04, 2012	75.16	75.49	74.46	75.44	481,960	+0.39(+0.52%)
Oct 03, 2012	74.63	75.57	74.44	75.05	454,815	+0.58(+0.78%)
Oct 02, 2012	75.87	75.87	74.06	74.47	1,017,898	-1.32(-1.74%)

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.