Indicators

Factset Research Systems Inc (NY: FDS )

439.16 +3.18 (+0.73%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	393.68	399.93	392.89	399.03	318,552	-0.63(-0.16%)
Feb 25, 2022	387.19	400.81	386.94	399.66	324,230	+14.47(+3.76%)
Feb 24, 2022	378.50	385.21	374.37	385.19	611,835	-1.16(-0.30%)
Feb 23, 2022	398.11	400.75	385.60	386.34	237,681	-9.95(-2.51%)
Feb 22, 2022	393.98	398.11	390.65	396.30	240,432	+1.12(+0.28%)
Feb 18, 2022				395.18	0	-2.62(-0.66%)
Feb 17, 2022	402.39	402.39	395.51	397.80	215,272	-6.51(-1.61%)
Feb 16, 2022	398.99	406.05	397.77	404.31	243,406	+4.24(+1.06%)
Feb 15, 2022	396.78	400.85	395.13	400.07	226,969	+7.81(+1.99%)
Feb 14, 2022	399.28	399.28	386.84	392.26	307,234	-6.89(-1.73%)
Feb 11, 2022	399.95	403.44	395.92	399.15	335,492	-1.08(-0.27%)
Feb 10, 2022	403.17	410.23	398.77	400.23	319,124	-9.25(-2.26%)
Feb 09, 2022	416.82	419.78	408.50	409.48	221,161	-1.83(-0.45%)
Feb 08, 2022	407.12	412.14	400.91	411.31	291,870	+1.90(+0.46%)
Feb 07, 2022	411.49	411.49	407.34	409.41	147,441	-2.71(-0.66%)
Feb 04, 2022	409.06	415.68	406.74	412.11	153,689	+1.06(+0.26%)
Feb 03, 2022	416.26		410.91	411.06	144,589	-9.31(-2.22%)
Feb 02, 2022	413.82	421.47	411.84	420.37	204,062	+7.23(+1.75%)

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.