Indicators

Factset Research Systems Inc (NY: FDS )

401.74 -1.05 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	147.57	147.70	145.95	146.03	320,819	-1.15(-0.78%)
Nov 27, 2015	145.88	147.30	145.08	147.18	110,540	+1.21(+0.83%)
Nov 25, 2015	146.42	145.97	145.97	145.97	266,659	-0.24(-0.17%)
Nov 24, 2015	144.76	146.24	143.54	146.21	289,270	+0.42(+0.29%)
Nov 23, 2015	145.45	146.24	144.89	145.79	235,360	-0.02(-0.01%)
Nov 20, 2015	145.67	146.38	144.71	145.81	343,722	+0.85(+0.59%)
Nov 19, 2015	146.97	147.76	144.64	144.96	694,027	-1.94(-1.32%)
Nov 18, 2015	145.66	146.96	144.40	146.90	550,564	+1.59(+1.09%)
Nov 17, 2015	145.29	146.27	144.52	145.31	234,805	+0.40(+0.28%)
Nov 16, 2015	142.71	145.12	142.45	144.91	293,232	+1.84(+1.29%)
Nov 13, 2015	148.49	148.89	142.69	143.07	674,486	-5.98(-4.01%)
Nov 12, 2015	148.98	150.34	148.96	149.05	313,647	-0.78(-0.52%)
Nov 11, 2015	150.44	150.58	149.37	149.83	366,636	-0.30(-0.20%)
Nov 10, 2015	148.72	150.30	148.12	150.13	327,149	+1.02(+0.68%)
Nov 09, 2015	148.36	149.41	147.22	149.11	406,956	+0.51(+0.35%)
Nov 06, 2015	149.76	150.82	147.69	148.60	232,294	-0.93(-0.62%)
Nov 05, 2015	149.02	150.28	148.90	149.53	299,805	+0.56(+0.37%)
Nov 04, 2015	148.32	149.68	147.65	148.97	379,380	+0.90(+0.61%)
Nov 03, 2015	149.92	150.44	147.81	148.07	372,899	-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.