Skip to main content

Factset Research Systems Inc (NY: FDS )

446.81 -1.47 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 330.88 333.89 324.52 325.95 289,444 -4.90(-1.48%)
Apr 29, 2021 327.47 331.29 324.25 330.84 149,246 +4.72(+1.45%)
Apr 28, 2021 332.45 332.45 325.12 326.12 231,769 -5.58(-1.68%)
Apr 27, 2021 326.51 332.12 322.10 331.70 300,741 +5.09(+1.56%)
Apr 26, 2021 337.16 339.29 324.87 326.62 448,972 -9.88(-2.94%)
Apr 23, 2021 313.84 354.59 308.43 336.49 1,496,117 +22.60(+7.20%)
Apr 22, 2021 310.22 314.79 307.30 313.90 272,037 +1.98(+0.63%)
Apr 21, 2021 310.22 314.39 310.22 311.92 231,465 +2.81(+0.91%)
Apr 20, 2021 307.24 312.05 307.24 309.11 205,222 +1.46(+0.48%)
Apr 19, 2021 310.22 310.27 306.70 307.64 230,879 -1.87(-0.60%)
Apr 16, 2021 306.51 310.98 305.96 309.51 190,315 +4.24(+1.39%)
Apr 15, 2021 302.08 306.11 300.53 305.28 400,650 +5.47(+1.82%)
Apr 14, 2021 301.98 303.70 299.24 299.81 317,881 -2.07(-0.69%)
Apr 13, 2021 302.15 304.52 301.06 301.88 245,147 +0.13(+0.04%)
Apr 12, 2021 298.76 302.96 298.73 301.75 219,721 +2.06(+0.69%)
Apr 09, 2021 300.97 302.52 297.48 299.68 218,682 -0.98(-0.33%)
Apr 08, 2021 300.54 304.82 299.09 300.66 350,316 +0.76(+0.25%)
Apr 07, 2021 308.01 308.47 299.29 299.91 255,720 -8.55(-2.77%)
Apr 06, 2021 311.72 312.94 307.80 308.46 222,776 -2.30(-0.74%)
Apr 05, 2021 309.41 312.32 306.29 310.75 261,609 +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.