Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	409.50	411.46	406.99	411.34	238,845	+4.37(+1.07%)
Mar 30, 2023	404.31	409.57	401.45	406.97	273,000	+3.02(+0.75%)
Mar 29, 2023	397.80	404.19	392.67	403.95	273,534	+6.10(+1.53%)
Mar 28, 2023	395.05	398.00	392.33	397.84	329,941	+7.00(+1.79%)
Mar 27, 2023	395.89	402.83	390.40	390.85	246,673	-4.41(-1.12%)
Mar 24, 2023	386.81	396.34	378.47	395.26	507,533	+6.21(+1.60%)
Mar 23, 2023	386.48	399.36	374.48	389.04	973,786	-22.85(-5.55%)
Mar 22, 2023	416.19	423.02	411.87	411.89	353,597	-3.52(-0.85%)
Mar 21, 2023	411.53	416.38	409.07	415.41	241,462	+7.58(+1.86%)
Mar 20, 2023	403.73	408.82	401.94	407.83	329,376	+5.69(+1.41%)
Mar 17, 2023	401.27	407.82	399.11	402.14	529,565	+0.60(+0.15%)
Mar 16, 2023	400.00	410.32	397.56	401.54	500,075	+0.50(+0.13%)
Mar 15, 2023	399.19	403.67	395.45	401.03	355,024	-4.82(-1.19%)
Mar 14, 2023	400.67	407.73	400.65	405.85	324,111	+11.97(+3.04%)
Mar 13, 2023	389.64	400.53	388.67	393.88	226,006	+1.82(+0.46%)
Mar 10, 2023	401.56	401.56	390.11	392.06	288,570	-10.31(-2.56%)
Mar 09, 2023	405.36	407.79	400.59	402.36	258,345	-1.99(-0.49%)
Mar 08, 2023	405.04	407.74	402.82	404.35	132,611	-1.59(-0.39%)
Mar 07, 2023	415.42	415.42	405.19	405.95	185,401	-8.59(-2.07%)
Mar 06, 2023	417.55	421.63	413.15	414.54	229,786	-2.85(-0.68%)
Mar 03, 2023	412.77	417.72	412.19	417.39	153,429	+6.50(+1.58%)
Mar 02, 2023	406.14	412.31	406.14	410.89	128,480	+1.85(+0.45%)

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