Skip to main content

Factset Research Systems Inc (NY: FDS )

466.72 +19.91 (+4.46%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 330.85 333.86 324.49 325.92 289,470 -4.90(-1.48%)
Apr 29, 2021 327.44 331.26 324.22 330.81 149,259 +4.72(+1.45%)
Apr 28, 2021 332.42 332.42 325.09 326.09 231,790 -5.58(-1.68%)
Apr 27, 2021 326.48 332.09 322.07 331.68 300,768 +5.09(+1.56%)
Apr 26, 2021 337.13 339.25 324.84 326.59 449,012 -9.88(-2.94%)
Apr 23, 2021 313.81 354.56 308.40 336.46 1,496,251 +22.60(+7.20%)
Apr 22, 2021 310.19 314.76 307.28 313.87 272,062 +1.98(+0.63%)
Apr 21, 2021 310.19 314.36 310.19 311.89 231,485 +2.81(+0.91%)
Apr 20, 2021 307.21 312.03 307.21 309.08 205,240 +1.46(+0.48%)
Apr 19, 2021 310.19 310.24 306.68 307.62 230,899 -1.87(-0.60%)
Apr 16, 2021 306.48 310.95 305.93 309.49 190,332 +4.24(+1.39%)
Apr 15, 2021 302.05 306.08 300.50 305.25 400,686 +5.47(+1.82%)
Apr 14, 2021 301.95 303.68 299.21 299.78 317,910 -2.07(-0.69%)
Apr 13, 2021 302.12 304.49 301.03 301.86 245,169 +0.14(+0.04%)
Apr 12, 2021 298.74 302.93 298.71 301.72 219,740 +2.06(+0.69%)
Apr 09, 2021 300.95 302.50 297.46 299.66 218,701 -0.98(-0.33%)
Apr 08, 2021 300.51 304.80 299.06 300.64 350,348 +0.76(+0.25%)
Apr 07, 2021 307.98 308.44 299.26 299.88 255,743 -8.55(-2.77%)
Apr 06, 2021 311.70 312.91 307.77 308.43 222,796 -2.30(-0.74%)
Apr 05, 2021 309.38 312.30 306.26 310.73 261,632 +3.43(+1.12%)
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.