Indicators

Factset Research Systems Inc (NY: FDS )

404.26 UNCHANGED

Streaming Delayed 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 (%)
Feb 28, 2018	186.42	189.26	184.88	184.88	332,627	-0.95(-0.51%)
Feb 27, 2018	187.37	188.04	184.95	185.82	166,794	-0.97(-0.52%)
Feb 26, 2018	186.09	187.85	185.12	186.80	136,676	+1.07(+0.58%)
Feb 23, 2018	182.78	185.78	182.78	185.73	155,220	+3.53(+1.94%)
Feb 22, 2018			181.63	182.20	221,894	+0.05(+0.03%)
Feb 21, 2018	182.07	185.32	182.05	182.15	172,697	+0.51(+0.28%)
Feb 20, 2018	181.86	182.96	180.75	181.64	214,866	-1.33(-0.73%)
Feb 16, 2018		182.97	182.97	182.97	0	+0.33(+0.18%)
Feb 15, 2018	182.17	183.27	179.00	182.63	257,375	+1.18(+0.65%)
Feb 14, 2018	175.88	182.24	175.88	181.46	335,466	+4.45(+2.52%)
Feb 13, 2018	173.92	177.47	173.28	177.00	247,994	+2.46(+1.41%)
Feb 12, 2018	172.85	176.61	172.71	174.54	371,279	+2.78(+1.62%)
Feb 09, 2018	171.15	173.10	167.45	171.76	427,997	+1.64(+0.96%)
Feb 08, 2018	174.77	176.92	170.12	170.13	388,575	-3.75(-2.16%)
Feb 07, 2018	173.42	176.89	173.42	173.87	273,189	+0.13(+0.07%)
Feb 06, 2018	171.28	175.24	168.59	173.75	513,276	-2.44(-1.39%)
Feb 05, 2018	178.42	180.35	173.85	176.19	213,874	-4.20(-2.33%)
Feb 02, 2018	183.75	183.75	179.91	180.39	228,555	-4.50(-2.43%)

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.