Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	398.88	399.13	393.72	396.78	165,352	-5.23(-1.30%)
Dec 29, 2022	393.00	402.18	390.73	402.01	216,024	+11.85(+3.04%)
Dec 28, 2022	392.17	394.70	388.30	390.16	168,496	-1.02(-0.26%)
Dec 27, 2022	393.08	393.37	388.49	391.18	182,595	-2.46(-0.63%)
Dec 23, 2022	393.07	394.63	389.30	393.64	163,521	-0.46(-0.12%)
Dec 22, 2022	397.46	397.46	386.06	394.10	238,671	-5.93(-1.48%)
Dec 21, 2022	395.60	402.12	388.66	400.03	331,191	+7.14(+1.82%)
Dec 20, 2022	413.38	415.38	392.11	392.89	667,305	-22.37(-5.39%)
Dec 19, 2022	421.56	426.09	412.70	415.26	443,609	-8.39(-1.98%)
Dec 16, 2022	422.89	428.35	420.93	423.65	524,580	-2.65(-0.62%)
Dec 15, 2022	439.97	439.97	425.53	426.30	408,400	-18.04(-4.06%)
Dec 14, 2022	452.50	457.09	441.74	444.34	245,953	-7.58(-1.68%)
Dec 13, 2022	455.72	457.24	444.91	451.92	240,308	+6.99(+1.57%)
Dec 12, 2022	444.92	451.07	442.35	444.92	213,979	+0.15(+0.03%)
Dec 09, 2022	445.11	448.01	442.05	444.77	165,687	-1.54(-0.35%)
Dec 08, 2022	445.44	449.67	443.42	446.32	217,069	+1.00(+0.22%)
Dec 07, 2022	450.22	452.40	444.46	445.32	233,455	-3.82(-0.85%)
Dec 06, 2022	454.72	455.80	446.27	449.14	246,178	-4.88(-1.08%)
Dec 05, 2022	462.37	462.37	452.99	454.02	221,876	-11.93(-2.56%)
Dec 02, 2022	462.22	468.89	459.88	465.95	183,983	-1.00(-0.21%)

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.

Factset Research Systems Inc (NY: FDS )

Historical Prices

Sections

Services

Contact Information

Follow Us