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, 2020	257.64	261.22	250.17	253.56	822,238	-11.94(-4.50%)
Feb 27, 2020	270.91	274.71	265.18	265.50	310,417	-9.49(-3.45%)
Feb 26, 2020	273.35	279.98	273.35	274.99	393,296	+1.76(+0.65%)
Feb 25, 2020	280.46	282.28	271.87	273.23	354,322	-6.64(-2.37%)
Feb 24, 2020	276.68	282.17	275.77	279.87	242,552	-4.30(-1.51%)
Feb 21, 2020	285.75	286.21	282.03	284.17	367,837	-2.90(-1.01%)
Feb 20, 2020	292.57	292.57	282.93	287.07	289,734	-5.70(-1.95%)
Feb 19, 2020	289.18	294.28	289.18	292.77	317,042	+5.44(+1.89%)
Feb 18, 2020	283.67	288.34	283.67	287.33	206,901	+3.21(+1.13%)
Feb 14, 2020	282.02	285.10	281.55	284.12	200,945	+2.57(+0.91%)
Feb 13, 2020	277.31	282.46	276.97	281.55	305,461	+3.39(+1.22%)
Feb 12, 2020	278.26	280.36	275.84	278.16	254,458	+0.91(+0.33%)
Feb 11, 2020	276.14	278.15	274.89	277.25	259,200	+2.11(+0.77%)
Feb 10, 2020	270.71	275.84	270.33	275.14	362,876	+3.47(+1.28%)
Feb 07, 2020	274.20	274.39	270.91	271.67	306,583	-3.33(-1.21%)
Feb 06, 2020	275.89	278.01	273.71	274.99	329,889	-0.18(-0.07%)
Feb 05, 2020	282.35	283.87	273.24	275.17	403,764	-4.71(-1.68%)
Feb 04, 2020	277.44	281.73	277.44	279.88	286,522	+4.83(+1.76%)

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.