Indicators

Factset Research Systems Inc (NY: FDS )

435.98 +2.08 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	297.34	299.40	291.12	292.33	543,294	-6.24(-2.09%)
Jan 28, 2021	304.80	308.84	297.50	298.56	247,774	-3.77(-1.25%)
Jan 27, 2021	299.69	303.89	296.67	302.33	359,948	+0.76(+0.25%)
Jan 26, 2021	307.65	307.65	301.33	301.57	243,916	-5.43(-1.77%)
Jan 25, 2021	309.00	310.86	299.83	307.00	264,960	-2.62(-0.85%)
Jan 22, 2021	313.34	314.76	309.47	309.62	199,818	-4.34(-1.38%)
Jan 21, 2021	315.63	318.32	313.75	313.96	231,728	-2.64(-0.83%)
Jan 20, 2021	311.82	317.86	309.14	316.61	248,819	+7.83(+2.54%)
Jan 19, 2021	308.69	310.13	305.31	308.77	213,145	+1.11(+0.36%)
Jan 15, 2021	308.11	310.31	305.43	307.66	179,857	-2.36(-0.76%)
Jan 14, 2021	319.76	320.31	308.52	310.02	201,385	-10.01(-3.13%)
Jan 13, 2021	324.93	324.93	318.73	320.03	148,927	-4.30(-1.33%)
Jan 12, 2021	320.81	325.31	320.72	324.33	190,205	+3.08(+0.96%)
Jan 11, 2021	321.48	323.33	319.36	321.25	143,996	-2.13(-0.66%)
Jan 08, 2021	323.88	326.51	319.54	323.37	171,479	+0.05(+0.02%)
Jan 07, 2021	321.18	325.69	321.18	323.32	211,870	+2.10(+0.65%)
Jan 06, 2021	318.07	324.14	315.86	321.23	259,532	+2.56(+0.80%)
Jan 05, 2021	318.59	322.45	315.57	318.66	154,490	-0.98(-0.31%)

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.