Indicators

Factset Research Systems Inc (NY: FDS )

394.89 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	185.10	186.83	184.02	185.32	300,760	+0.62(+0.34%)
Dec 28, 2018	185.20	187.05	182.87	184.70	319,658	-0.65(-0.35%)
Dec 27, 2018	180.86	185.38	180.07	185.35	385,786	+2.42(+1.32%)
Dec 26, 2018	176.21	183.31	174.37	182.93	343,365	+8.33(+4.77%)
Dec 24, 2018	178.72	180.29	174.59	174.59	171,060	-5.44(-3.02%)
Dec 21, 2018	186.22	187.83	179.70	180.04	804,870	-6.16(-3.31%)
Dec 20, 2018	185.57	187.11	183.07	186.20	696,491	+0.08(+0.04%)
Dec 19, 2018	192.27	192.56	183.02	186.11	698,513	-6.83(-3.54%)
Dec 18, 2018	204.00	206.96	190.16	192.95	1,060,577	-8.53(-4.23%)
Dec 17, 2018	206.27	206.94	200.08	201.48	544,386	-5.12(-2.48%)
Dec 14, 2018	209.50	210.50	206.10	206.60	335,749	-4.58(-2.17%)
Dec 13, 2018	210.87	212.75	209.80	211.18	315,636	+0.04(+0.02%)
Dec 12, 2018	209.48	213.47	208.90	211.14	341,343	+4.13(+2.00%)
Dec 11, 2018	208.77	210.07	204.95	207.01	336,849	+1.04(+0.50%)
Dec 10, 2018	206.64	207.02	202.21	205.98	192,435	-1.17(-0.56%)
Dec 07, 2018	210.34	213.24	205.45	207.14	371,711	-2.52(-1.20%)
Dec 06, 2018	208.51	210.16	205.71	209.66	368,365	-1.22(-0.58%)
Dec 04, 2018	216.58	218.00	210.62	210.88	260,154	-6.30(-2.90%)

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.