Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	301.00	307.29	299.90	299.90	378,106	-2.67(-0.88%)
Mar 30, 2021	305.64	309.83	295.51	302.58	420,664	-12.25(-3.89%)
Mar 29, 2021	317.69	319.85	312.92	314.83	310,690	-1.62(-0.51%)
Mar 26, 2021	313.53	316.92	309.99	316.45	175,129	+4.32(+1.39%)
Mar 25, 2021	312.39	312.81	308.93	312.13	200,336	-0.18(-0.06%)
Mar 24, 2021	311.96	315.78	308.83	312.31	265,071	+0.92(+0.30%)
Mar 23, 2021	305.57	314.74	305.46	311.38	269,711	+5.85(+1.92%)
Mar 22, 2021	302.25	306.20	301.19	305.53	262,716	+2.86(+0.94%)
Mar 19, 2021	302.44	308.52	300.59	302.67	620,773	+1.30(+0.43%)
Mar 18, 2021	303.90	306.83	299.83	301.37	279,017	-6.03(-1.96%)
Mar 17, 2021	309.02	311.11	301.90	307.40	194,245	-1.42(-0.46%)
Mar 16, 2021	311.21	315.07	307.70	308.82	203,475	-0.74(-0.24%)
Mar 15, 2021	304.80	310.25	303.55	309.55	247,378	+7.40(+2.45%)
Mar 12, 2021	303.62	304.87	298.95	302.15	352,111	-1.79(-0.59%)
Mar 11, 2021	303.65	307.14	301.84	303.94	253,596	+0.44(+0.14%)
Mar 10, 2021	304.35	308.00	302.02	303.50	224,483	-0.19(-0.06%)
Mar 09, 2021	308.97	313.21	302.32	303.69	309,378	-3.31(-1.08%)
Mar 08, 2021	306.38	310.79	300.29	307.01	242,750	+1.60(+0.52%)
Mar 05, 2021	298.39	305.79	294.61	305.40	253,433	+8.90(+3.00%)
Mar 04, 2021	300.81	305.31	294.39	296.50	237,807	-3.67(-1.22%)
Mar 03, 2021	300.54	302.57	297.88	300.18	259,355	-1.99(-0.66%)
Mar 02, 2021	303.22	303.40	297.67	302.17	251,039	-0.25(-0.08%)

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.

Factset Research Systems Inc (NY: FDS )

Historical Prices

Sections

Services

Contact Information

Follow Us