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, 2019	218.98	220.65	218.07	219.54	226,138	+0.66(+0.30%)
Feb 27, 2019	215.25	219.03	215.25	218.87	459,391	+3.86(+1.80%)
Feb 26, 2019	214.33	215.97	213.66	215.01	188,160	-0.03(-0.01%)
Feb 25, 2019	216.01	217.49	214.01	215.04	214,777	+0.08(+0.04%)
Feb 22, 2019	212.07	215.02	210.97	214.95	235,468	+3.30(+1.56%)
Feb 21, 2019	211.74	212.73	210.25	211.66	166,277	-0.03(-0.01%)
Feb 20, 2019	209.92	211.74	207.55	211.69	187,902	+2.02(+0.97%)
Feb 19, 2019	207.46	210.42	207.31	209.66	217,534	+1.29(+0.62%)
Feb 15, 2019	207.21	208.45	206.12	208.37	228,143	+2.54(+1.24%)
Feb 14, 2019	204.04	207.53	198.84	205.83	221,604	-0.13(-0.06%)
Feb 13, 2019	206.43	207.45	205.10	205.96	203,909	-0.04(-0.02%)
Feb 12, 2019	205.17	207.76	204.19	205.99	221,275	+1.22(+0.60%)
Feb 11, 2019	205.17	206.00	203.68	204.77	192,001	-0.72(-0.35%)
Feb 08, 2019	203.64	205.48	203.29	205.48	179,994	+0.71(+0.34%)
Feb 07, 2019	202.05	204.80	202.00	204.78	224,368	+1.83(+0.90%)
Feb 06, 2019	205.68	208.15	202.08	202.95	190,428	-3.09(-1.50%)
Feb 05, 2019	204.24	206.47	202.93	206.04	258,058	+2.09(+1.02%)
Feb 04, 2019	203.36	204.12	201.72	203.95	135,624	-0.10(-0.05%)

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.