Indicators

Factset Research Systems Inc (NY: FDS )

404.26 -1.19 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	287.74	296.67	286.14	294.63	403,114	+9.27(+3.25%)
Feb 25, 2021	289.81	292.84	285.22	285.36	215,262	-4.90(-1.69%)
Feb 24, 2021	291.16	292.04	285.02	290.25	282,875	-1.78(-0.61%)
Feb 23, 2021	293.38	294.55	290.22	292.04	218,505	-1.04(-0.36%)
Feb 22, 2021	299.78	299.78	292.27	293.08	202,580	-9.46(-3.13%)
Feb 19, 2021	308.56	308.91	302.08	302.54	195,647	-4.65(-1.51%)
Feb 18, 2021	302.97	310.12	302.28	307.19	139,667	+3.34(+1.10%)
Feb 17, 2021	299.76	305.10	299.76	303.85	185,538	+2.35(+0.78%)
Feb 16, 2021	305.30	308.61	300.51	301.50	144,820	-3.28(-1.08%)
Feb 12, 2021	304.91	308.98	302.71	304.78	119,752	-1.10(-0.36%)
Feb 11, 2021	300.85	306.19	298.53	305.88	233,669	+7.46(+2.50%)
Feb 10, 2021	304.78	307.37	298.15	298.42	171,630	-4.04(-1.34%)
Feb 09, 2021	309.80	312.20	301.57	302.46	215,711	-7.09(-2.29%)
Feb 08, 2021	309.52	311.07	307.66	309.55	128,612	+2.88(+0.94%)
Feb 05, 2021	307.02	308.05	304.82	306.68	166,512	+2.05(+0.67%)
Feb 04, 2021	302.63	305.12	301.82	304.62	205,504	+0.47(+0.16%)
Feb 03, 2021	304.51	307.61	302.50	304.15	147,792	-2.27(-0.74%)
Feb 02, 2021	303.28	306.96	301.56	306.42	240,603	+5.25(+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.