Indicators

Factset Research Systems Inc (NY: FDS )

436.04 -0.32 (-0.07%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	413.28	424.32	412.30	423.24	232,559	+8.40(+2.03%)
Jul 28, 2022	403.88	416.59	402.64	414.84	184,147	+12.15(+3.02%)
Jul 27, 2022	399.50	404.84	398.62	402.69	218,629	+3.52(+0.88%)
Jul 26, 2022	400.82	401.19	397.20	399.17	143,626	-0.98(-0.24%)
Jul 25, 2022	401.66	404.25	396.90	400.15	153,716	-1.77(-0.44%)
Jul 22, 2022	407.18	407.18	398.62	401.92	209,565	-2.97(-0.73%)
Jul 21, 2022	394.40	405.35	394.40	404.89	233,433	+9.86(+2.50%)
Jul 20, 2022	394.01	397.67	391.12	395.03	149,039	+1.35(+0.34%)
Jul 19, 2022	387.92	393.96	387.92	393.68	157,603	+8.69(+2.26%)
Jul 18, 2022	394.36	394.62	383.36	385.00	247,121	-8.99(-2.28%)
Jul 15, 2022	395.33	398.05	391.59	393.99	175,186	+3.47(+0.89%)
Jul 14, 2022	382.45	391.24	380.02	390.52	187,223	+3.54(+0.91%)
Jul 13, 2022	382.04	393.20	381.08	386.99	187,491	-0.42(-0.11%)
Jul 12, 2022	397.56	401.88	385.29	387.41	193,909	-10.43(-2.62%)
Jul 11, 2022	394.01	399.79	394.01	397.84	201,852	+2.23(+0.56%)
Jul 08, 2022	393.36	398.41	391.62	395.62	179,273	-0.22(-0.05%)
Jul 07, 2022	394.58	398.79	392.57	395.83	232,723	+0.00(+0.00%)
Jul 06, 2022	390.45	397.58	389.33	395.83	277,200	+5.95(+1.53%)
Jul 05, 2022	385.64	390.37	379.40	389.88	319,395	+1.59(+0.41%)

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.