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 29, 2024	466.82	468.00	460.05	462.58	327,420	-3.41(-0.73%)
Feb 28, 2024	460.20	466.45	460.20	465.99	201,815	+5.43(+1.18%)
Feb 27, 2024	458.02	460.86	455.88	460.56	183,495	+2.46(+0.54%)
Feb 26, 2024	462.01	464.03	457.83	458.10	143,251	-4.39(-0.95%)
Feb 23, 2024	459.20	463.27	459.04	462.49	144,570	+4.59(+1.00%)
Feb 22, 2024	456.21	459.81	453.69	457.90	192,387	+5.51(+1.22%)
Feb 21, 2024	456.27	456.27	450.76	452.39	187,866	-3.50(-0.77%)
Feb 20, 2024	456.40	457.46	450.85	455.89	184,770	-1.56(-0.34%)
Feb 16, 2024	462.58	464.68	455.36	457.45	456,472	-5.59(-1.21%)
Feb 15, 2024	463.44	465.73	459.15	463.04	238,998	+2.24(+0.49%)
Feb 14, 2024	464.24	467.02	455.96	460.80	253,036	-1.55(-0.33%)
Feb 13, 2024	464.92	465.77	457.68	462.35	287,158	-7.87(-1.67%)
Feb 12, 2024	476.23	476.73	467.88	470.22	238,653	-6.36(-1.33%)
Feb 09, 2024	468.97	476.64	468.97	476.58	197,299	+7.51(+1.60%)
Feb 08, 2024	481.24	481.24	467.15	469.06	231,785	-12.97(-2.69%)
Feb 07, 2024	478.98	482.88	476.47	482.03	165,344	+5.64(+1.18%)
Feb 06, 2024	476.77	479.27	473.80	476.40	181,276	+0.01(+0.00%)
Feb 05, 2024	483.18	484.87	475.25	476.39	205,471	-9.35(-1.92%)
Feb 02, 2024	479.17	486.75	478.42	485.74	211,139	+2.19(+0.45%)

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.