Indicators

Factset Research Systems Inc (NY: FDS )

421.47 +2.76 (+0.66%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	288.46	297.41	286.85	295.36	402,118	+9.29(+3.25%)
Feb 25, 2021	290.53	293.57	285.93	286.06	214,731	-4.91(-1.69%)
Feb 24, 2021	291.88	292.76	285.73	290.97	282,176	-1.79(-0.61%)
Feb 23, 2021	294.11	295.27	290.93	292.76	217,966	-1.04(-0.36%)
Feb 22, 2021	300.52	300.52	292.99	293.81	202,080	-9.49(-3.13%)
Feb 19, 2021	309.32	309.67	302.83	303.29	195,163	-4.66(-1.51%)
Feb 18, 2021	303.72	310.89	303.03	307.95	139,322	+3.35(+1.10%)
Feb 17, 2021	300.51	305.85	300.51	304.61	185,079	+2.36(+0.78%)
Feb 16, 2021	306.06	309.37	301.25	302.25	144,462	-3.29(-1.08%)
Feb 12, 2021	305.67	309.74	303.45	305.53	119,456	-1.10(-0.36%)
Feb 11, 2021	301.60	306.94	299.27	306.64	233,092	+7.47(+2.50%)
Feb 10, 2021	305.53	308.13	298.89	299.16	171,206	-4.05(-1.34%)
Feb 09, 2021	310.56	312.97	302.31	303.21	215,178	-7.11(-2.29%)
Feb 08, 2021	310.29	311.84	308.43	310.32	128,295	+2.88(+0.94%)
Feb 05, 2021	307.78	308.81	305.57	307.44	166,101	+2.06(+0.67%)
Feb 04, 2021	303.38	305.87	302.57	305.38	204,996	+0.47(+0.16%)
Feb 03, 2021	305.26	308.37	303.25	304.90	147,427	-2.27(-0.74%)
Feb 02, 2021	304.04	307.72	302.30	307.18	240,009	+5.26(+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.