Indicators

Factset Research Systems Inc (NY: FDS )

449.93 -2.55 (-0.56%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	404.81	410.54	404.24	408.01	223,267	+1.52(+0.37%)
Apr 27, 2023	400.63	406.51	398.88	406.49	160,124	+8.68(+2.18%)
Apr 26, 2023	405.68	408.88	396.04	397.81	225,307	-10.57(-2.59%)
Apr 25, 2023	417.58	421.20	408.06	408.38	178,570	-10.04(-2.40%)
Apr 24, 2023	419.08	420.56	415.44	418.42	171,140	+0.71(+0.17%)
Apr 21, 2023	414.03	418.95	411.60	417.71	173,878	+4.74(+1.15%)
Apr 20, 2023	412.45	414.98	410.09	412.97	97,445	+0.17(+0.04%)
Apr 19, 2023	412.01	414.75	411.85	412.80	141,531	-0.43(-0.10%)
Apr 18, 2023	413.67	416.24	410.86	413.23	213,177	+0.51(+0.12%)
Apr 17, 2023	409.95	414.35	408.81	412.71	215,665	+2.45(+0.60%)
Apr 14, 2023	412.75	417.05	409.50	410.27	187,313	-3.26(-0.79%)
Apr 13, 2023	408.07	415.60	406.75	413.53	224,563	+5.49(+1.35%)
Apr 12, 2023	405.61	409.80	404.48	408.04	214,175	+5.62(+1.40%)
Apr 11, 2023	400.66	404.87	400.46	402.42	192,126	+2.33(+0.58%)
Apr 10, 2023	398.74	400.23	394.63	400.09	147,594	-1.07(-0.27%)
Apr 06, 2023	397.01	402.03	396.16	401.16	206,964	+2.72(+0.68%)
Apr 05, 2023	406.24	409.12	396.31	398.44	329,613	-7.66(-1.89%)
Apr 04, 2023	413.44	416.88	405.44	406.10	290,956	-6.23(-1.51%)

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.