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 31, 2023	433.75	435.81	430.56	432.20	368,671	-1.46(-0.34%)
Jul 28, 2023	436.48	436.48	430.33	433.66	288,124	+1.06(+0.25%)
Jul 27, 2023	438.70	439.11	432.02	432.60	345,240	-4.95(-1.13%)
Jul 26, 2023	435.41	438.12	432.26	437.54	266,786	+1.17(+0.27%)
Jul 25, 2023	433.15	439.46	433.15	436.37	292,776	+2.48(+0.57%)
Jul 24, 2023	429.09	433.95	427.54	433.89	343,169	+4.77(+1.11%)
Jul 21, 2023	427.44	430.31	424.80	429.12	285,298	+2.32(+0.54%)
Jul 20, 2023	422.96	426.98	419.81	426.80	364,948	+4.39(+1.04%)
Jul 19, 2023	421.83	427.84	420.65	422.40	328,099	+0.81(+0.19%)
Jul 18, 2023	419.19	423.81	418.50	421.59	319,137	+4.23(+1.01%)
Jul 17, 2023	407.70	417.93	407.69	417.36	342,021	+9.31(+2.28%)
Jul 14, 2023	411.30	416.48	407.53	408.05	320,132	-3.09(-0.75%)
Jul 13, 2023	397.53	411.46	397.53	411.14	417,061	+14.23(+3.58%)
Jul 12, 2023	403.27	406.33	396.15	396.91	424,555	-1.17(-0.29%)
Jul 11, 2023	392.85	399.26	390.46	398.08	349,485	+5.24(+1.33%)
Jul 10, 2023	384.21	395.29	383.05	392.85	350,694	+7.81(+2.03%)
Jul 07, 2023	386.96	388.86	382.76	385.04	352,599	-3.61(-0.93%)
Jul 06, 2023	389.90	391.11	386.42	388.64	412,252	-4.22(-1.07%)
Jul 05, 2023	389.41	393.00	385.52	392.87	446,964	+1.90(+0.49%)

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.