Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	424.08	429.94	421.38	427.88	350,956	+4.60(+1.09%)
Oct 30, 2023	418.95	425.41	416.29	423.28	209,324	+6.77(+1.62%)
Oct 27, 2023	424.62	424.62	415.30	416.52	186,541	-8.56(-2.01%)
Oct 26, 2023	420.81	429.05	420.81	425.08	160,498	+4.84(+1.15%)
Oct 25, 2023	424.55	427.47	419.58	420.24	186,970	-5.68(-1.33%)
Oct 24, 2023	429.02	431.32	422.04	425.92	141,230	-1.75(-0.41%)
Oct 23, 2023	424.13	432.21	423.19	427.67	168,273	+1.55(+0.36%)
Oct 20, 2023	433.63	433.93	425.30	426.13	179,663	-6.69(-1.55%)
Oct 19, 2023	438.92	442.00	432.78	432.81	218,543	-6.87(-1.56%)
Oct 18, 2023	444.63	446.17	438.56	439.68	192,627	-6.21(-1.39%)
Oct 17, 2023	442.51	449.19	442.51	445.89	212,998	+2.14(+0.48%)
Oct 16, 2023	444.94	447.45	442.25	443.75	181,993	+1.27(+0.29%)
Oct 13, 2023	445.57	446.75	439.54	442.48	190,659	-0.68(-0.15%)
Oct 12, 2023	454.62	454.62	442.88	443.17	265,738	-9.46(-2.09%)
Oct 11, 2023	448.74	454.20	448.74	452.63	217,764	+3.50(+0.78%)
Oct 10, 2023	446.97	452.35	446.97	449.13	205,337	+1.90(+0.43%)
Oct 09, 2023	447.16	451.31	446.38	447.23	254,907	-0.88(-0.20%)
Oct 06, 2023	443.27	451.08	441.88	448.11	185,689	+3.09(+0.69%)
Oct 05, 2023	443.30	448.39	442.55	445.02	328,105	+1.87(+0.42%)
Oct 04, 2023	433.18	443.53	433.18	443.15	334,766	+11.46(+2.66%)
Oct 03, 2023	430.82	434.55	428.95	431.68	367,268	-0.34(-0.08%)

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.

Factset Research Systems Inc (NY: FDS )

Historical Prices

Sections

Services

Contact Information

Follow Us