Chronicle Journal: Finance

Factset Research Systems Inc (NY: FDS )

314.90 USD +5.64 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 311.60 315.76 310.00 314.90 388,408 +5.64(+1.82%)
Apr 14, 2021 311.50 313.27 308.67 309.26 308,168 -2.14(-0.69%)
Apr 13, 2021 311.67 314.11 310.55 311.40 237,656 +0.14(+0.04%)
Apr 12, 2021 308.18 312.51 308.15 311.26 213,007 +2.13(+0.69%)
Apr 09, 2021 310.46 312.06 306.86 309.13 212,000 -1.01(-0.33%)
Apr 08, 2021 310.01 314.43 308.52 310.14 339,612 +0.78(+0.25%)
Apr 07, 2021 317.72 318.19 308.72 309.36 247,906 -8.82(-2.77%)
Apr 06, 2021 321.55 322.80 317.50 318.18 215,969 -2.37(-0.74%)
Apr 05, 2021 319.16 322.17 315.94 320.55 253,615 +3.54(+1.12%)
Apr 01, 2021 311.06 319.46 310.29 317.01 279,300 +8.42(+2.73%)
Mar 31, 2021 309.72 316.19 308.59 308.59 367,464 -2.75(-0.88%)
Mar 30, 2021 314.49 318.80 304.07 311.34 408,824 -12.61(-3.89%)
Mar 29, 2021 326.89 329.11 321.98 323.95 301,945 -1.67(-0.51%)
Mar 26, 2021 322.61 326.10 318.97 325.62 170,200 +4.45(+1.39%)
Mar 25, 2021 321.44 321.87 317.88 321.17 194,698 -0.18(-0.06%)
Mar 24, 2021 321.00 324.92 317.77 321.35 257,610 +0.95(+0.30%)
Mar 23, 2021 314.42 323.86 314.30 320.40 262,120 +6.02(+1.91%)
Mar 22, 2021 311.00 315.07 309.91 314.38 255,322 +2.94(+0.94%)
Mar 19, 2021 311.20 317.46 309.29 311.44 603,300 +1.34(+0.43%)
Mar 18, 2021 312.70 315.71 308.51 310.10 271,164 -6.20(-1.96%)
Mar 17, 2021 317.97 320.12 310.64 316.30 188,778 -1.46(-0.46%)
Mar 16, 2021 320.22 324.20 316.61 317.76 197,748 -0.76(-0.24%)
Mar 15, 2021 313.63 319.24 312.34 318.52 240,415 +7.62(+2.45%)
Mar 12, 2021 312.41 313.70 307.61 310.90 342,200 -1.84(-0.59%)
Mar 11, 2021 312.44 316.04 310.58 312.74 246,458 +0.45(+0.14%)
Mar 10, 2021 313.16 316.92 310.77 312.29 218,165 -0.20(-0.06%)
Mar 09, 2021 317.92 322.28 311.08 312.49 300,670 -3.41(-1.08%)
Mar 08, 2021 315.25 319.79 308.99 315.90 235,918 +1.65(+0.53%)
Mar 05, 2021 307.03 314.65 303.14 314.25 246,300 +9.16(+3.00%)
Mar 04, 2021 309.52 314.15 302.92 305.09 231,114 -3.78(-1.22%)
Mar 03, 2021 309.24 311.33 306.51 308.87 252,055 -2.05(-0.66%)
Mar 02, 2021 312.00 312.19 306.29 310.92 243,973 -0.26(-0.08%)
Mar 01, 2021 305.90 312.58 303.67 311.18 237,350 +7.27(+2.39%)
Feb 26, 2021 296.81 306.02 295.16 303.91 390,800 +9.56(+3.25%)
Feb 25, 2021 298.94 302.07 294.21 294.35 208,687 -6.59(-2.19%)
Feb 24, 2021 301.88 302.79 295.52 300.94 272,831 -1.85(-0.61%)
Feb 23, 2021 304.18 305.39 300.90 302.79 210,747 -1.08(-0.36%)
Feb 22, 2021 310.82 310.82 303.03 303.87 195,387 -9.81(-3.13%)
Feb 19, 2021 319.92 320.28 313.20 313.68 188,700 -4.82(-1.51%)
Feb 18, 2021 314.12 321.54 313.41 318.50 134,708 +3.46(+1.10%)
Feb 17, 2021 310.80 316.33 310.80 315.04 178,950 +2.44(+0.78%)
Feb 16, 2021 316.54 319.97 311.57 312.60 139,678 -3.40(-1.08%)
Feb 12, 2021 316.14 320.35 313.85 316.00 115,500 -1.14(-0.36%)
Feb 11, 2021 311.93 317.46 309.52 317.14 225,372 +7.73(+2.50%)
Feb 10, 2021 316.00 318.69 309.13 309.41 165,536 -4.19(-1.34%)
Feb 09, 2021 321.20 323.69 312.67 313.60 208,052 -7.35(-2.29%)
Feb 08, 2021 320.92 322.52 318.99 320.95 124,046 +2.98(+0.94%)
Feb 05, 2021 318.32 319.39 316.04 317.97 160,600 +2.13(+0.67%)
Feb 04, 2021 313.77 316.35 312.93 315.84 198,207 +0.49(+0.16%)
Feb 03, 2021 315.72 318.93 313.64 315.35 142,545 -2.35(-0.74%)
Feb 02, 2021 314.45 318.26 312.66 317.70 232,060 +5.44(+1.74%)
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.