Indicators

Factset Research Systems Inc (NY: FDS )

407.18 -2.92 (-0.71%)

Streaming Delayed Price Updated: 11:05 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	471.09	476.11	471.09	474.82	149,482	+0.26(+0.05%)
Dec 28, 2023	473.12	476.36	471.15	474.56	227,813	+2.57(+0.54%)
Dec 27, 2023	470.43	472.51	468.57	471.99	163,703	+1.89(+0.40%)
Dec 26, 2023	464.27	470.62	464.27	470.10	182,119	+3.17(+0.68%)
Dec 22, 2023	470.47	472.78	463.44	466.94	251,854	-1.05(-0.22%)
Dec 21, 2023	452.73	469.16	451.71	467.98	487,577	+17.78(+3.95%)
Dec 20, 2023	443.36	459.57	442.22	450.20	437,408	+3.65(+0.82%)
Dec 19, 2023	442.92	466.52	439.09	446.55	563,650	-9.78(-2.14%)
Dec 18, 2023	457.31	458.03	453.06	456.34	360,562	+1.51(+0.33%)
Dec 15, 2023	448.39	458.69	448.39	454.82	654,158	+2.95(+0.65%)
Dec 14, 2023	456.79	459.50	450.48	451.88	323,056	-4.96(-1.09%)
Dec 13, 2023	453.35	459.69	452.46	456.83	302,144	+5.75(+1.28%)
Dec 12, 2023	447.51	451.31	444.86	451.08	300,978	+4.04(+0.90%)
Dec 11, 2023	442.91	448.53	442.91	447.04	231,905	+5.23(+1.18%)
Dec 08, 2023	437.90	442.56	436.98	441.81	229,847	+1.74(+0.40%)
Dec 07, 2023	441.93	443.53	439.43	440.07	211,647	-1.39(-0.32%)
Dec 06, 2023	446.27	448.58	439.41	441.47	230,490	-2.95(-0.66%)
Dec 05, 2023	451.44	451.44	440.52	444.41	254,635	-7.76(-1.72%)
Dec 04, 2023	448.98	453.81	446.81	452.18	252,177	-0.87(-0.19%)

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.