Indicators

Factset Research Systems Inc (NY: FDS )

404.12 -2.12 (-0.52%)

Streaming Delayed Price Updated: 12:38 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	186.41	189.25	184.86	184.86	332,657	-0.95(-0.51%)
Feb 27, 2018	187.35	188.02	184.93	185.81	166,809	-0.97(-0.52%)
Feb 26, 2018	186.07	187.84	185.10	186.78	136,688	+1.07(+0.58%)
Feb 23, 2018	182.76	185.77	182.76	185.71	155,234	+3.53(+1.94%)
Feb 22, 2018			181.61	182.18	221,914	+0.04(+0.02%)
Feb 21, 2018	182.06	185.30	182.04	182.14	172,713	+0.52(+0.28%)
Feb 20, 2018	181.85	182.94	180.73	181.62	214,885	-1.33(-0.73%)
Feb 16, 2018		182.95	182.95	182.95	0	+0.33(+0.18%)
Feb 15, 2018	182.16	183.25	178.98	182.62	257,398	+1.18(+0.65%)
Feb 14, 2018	175.87	182.22	175.87	181.44	335,496	+4.45(+2.52%)
Feb 13, 2018	173.90	177.45	173.26	176.99	248,016	+2.46(+1.41%)
Feb 12, 2018	172.84	176.59	172.69	174.53	371,313	+2.78(+1.62%)
Feb 09, 2018	171.13	173.09	167.43	171.75	428,035	+1.64(+0.96%)
Feb 08, 2018	174.75	176.91	170.11	170.11	388,610	-3.75(-2.15%)
Feb 07, 2018	173.41	176.87	173.41	173.86	273,214	+0.13(+0.07%)
Feb 06, 2018	171.26	175.22	168.57	173.73	513,321	-2.44(-1.39%)
Feb 05, 2018	178.40	180.34	173.84	176.17	213,893	-4.20(-2.33%)
Feb 02, 2018	183.73	183.73	179.89	180.37	228,575	-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.