Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	408.49	410.44	405.98	410.32	239,436	+4.36(+1.07%)
Mar 30, 2023	403.31	408.56	400.46	405.96	273,675	+3.01(+0.75%)
Mar 29, 2023	396.82	403.20	391.70	402.95	274,212	+6.09(+1.53%)
Mar 28, 2023	394.07	397.02	391.36	396.86	330,758	+6.98(+1.79%)
Mar 27, 2023	394.91	401.83	389.44	389.88	247,283	-4.40(-1.12%)
Mar 24, 2023	385.86	395.36	377.53	394.28	508,789	+6.20(+1.60%)
Mar 23, 2023	385.52	398.37	373.55	388.08	976,197	-22.80(-5.55%)
Mar 22, 2023	415.17	421.98	410.86	410.88	354,472	-3.51(-0.85%)
Mar 21, 2023	410.51	415.36	408.06	414.39	242,059	+7.56(+1.86%)
Mar 20, 2023	402.73	407.81	400.95	406.82	330,191	+5.67(+1.41%)
Mar 17, 2023	400.28	406.81	398.12	401.15	530,876	+0.60(+0.15%)
Mar 16, 2023	399.01	409.31	396.57	400.55	501,313	+0.50(+0.13%)
Mar 15, 2023	398.20	402.67	394.48	400.04	355,903	-4.80(-1.19%)
Mar 14, 2023	399.68	406.73	399.66	404.85	324,914	+11.94(+3.04%)
Mar 13, 2023	388.68	399.54	387.71	392.90	226,565	+1.82(+0.46%)
Mar 10, 2023	400.57	400.57	389.15	391.09	289,285	-10.28(-2.56%)
Mar 09, 2023	404.36	406.78	399.60	401.37	258,985	-1.99(-0.49%)
Mar 08, 2023	404.04	406.74	401.82	403.35	132,939	-1.59(-0.39%)
Mar 07, 2023	414.40	414.40	404.18	404.95	185,860	-8.57(-2.07%)
Mar 06, 2023	416.52	420.59	412.13	413.52	230,355	-2.85(-0.68%)
Mar 03, 2023	411.75	416.69	411.17	416.36	153,809	+6.49(+1.58%)
Mar 02, 2023	405.13	411.29	405.13	409.88	128,798	+1.85(+0.45%)

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