Indicators

Factset Research Systems Inc (NY: FDS )

404.26 -1.19 (-0.29%)

Official Closing 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 (%)
Nov 28, 2014	116.04	116.60	115.35	115.59	151,092	-0.11(-0.09%)
Nov 26, 2014	115.94	115.70	115.70	115.70	138,139	+0.16(+0.14%)
Nov 25, 2014	116.07	116.30	115.53	115.54	209,392	+0.17(+0.15%)
Nov 24, 2014	115.24	115.69	115.12	115.37	234,034	+0.23(+0.20%)
Nov 21, 2014	115.71	115.83	114.98	115.14	222,849	+0.46(+0.40%)
Nov 20, 2014	114.10	114.81	113.98	114.67	217,067	+0.16(+0.14%)
Nov 19, 2014	114.44	114.57	113.32	114.52	183,524	+0.08(+0.07%)
Nov 18, 2014	114.65	115.52	114.41	114.44	207,183	-0.39(-0.34%)
Nov 17, 2014	114.40	115.35	114.00	114.83	184,180	+0.42(+0.37%)
Nov 14, 2014	115.66	115.75	114.16	114.41	223,418	-1.10(-0.95%)
Nov 13, 2014	115.69	115.94	115.00	115.51	227,940	+0.21(+0.18%)
Nov 12, 2014	113.41	115.60	113.41	115.30	242,122	+1.27(+1.11%)
Nov 11, 2014	114.24	114.24	113.23	114.04	205,131	-0.08(-0.07%)
Nov 10, 2014	112.69	114.16	112.44	114.11	199,654	+1.35(+1.20%)
Nov 07, 2014	111.83	113.06	111.46	112.76	218,851	+0.85(+0.76%)
Nov 06, 2014	111.05	112.15	110.64	111.92	202,501	+0.61(+0.55%)
Nov 05, 2014	111.92	112.48	111.12	111.30	251,045	+0.19(+0.17%)
Nov 04, 2014	110.18	111.22	110.11	111.11	207,561	+1.00(+0.91%)

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.