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 (%)
Dec 31, 2018	185.09	186.81	184.00	185.30	300,787	+0.62(+0.34%)
Dec 28, 2018	185.18	187.04	182.86	184.68	319,687	-0.65(-0.35%)
Dec 27, 2018	180.85	185.37	180.05	185.33	385,820	+2.42(+1.32%)
Dec 26, 2018	176.19	183.29	174.36	182.91	343,396	+8.33(+4.77%)
Dec 24, 2018	178.70	180.27	174.57	174.58	171,076	-5.44(-3.02%)
Dec 21, 2018	186.21	187.81	179.68	180.02	804,942	-6.16(-3.31%)
Dec 20, 2018	185.55	187.10	183.05	186.18	696,553	+0.08(+0.05%)
Dec 19, 2018	192.25	192.54	183.00	186.10	698,575	-6.83(-3.54%)
Dec 18, 2018	203.98	206.94	190.14	192.93	1,060,672	-8.53(-4.23%)
Dec 17, 2018	206.25	206.92	200.06	201.46	544,435	-5.12(-2.48%)
Dec 14, 2018	209.49	210.48	206.08	206.58	335,779	-4.58(-2.17%)
Dec 13, 2018	210.85	212.74	209.78	211.16	315,664	+0.04(+0.02%)
Dec 12, 2018	209.46	213.45	208.88	211.12	341,374	+4.13(+2.00%)
Dec 11, 2018	208.75	210.06	204.94	207.00	336,879	+1.04(+0.50%)
Dec 10, 2018	206.62	207.00	202.19	205.96	192,452	-1.17(-0.56%)
Dec 07, 2018	210.32	213.22	205.43	207.12	371,744	-2.52(-1.20%)
Dec 06, 2018	208.50	210.14	205.69	209.64	368,398	-1.22(-0.58%)
Dec 04, 2018	216.56	217.98	210.61	210.87	260,178	-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.