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 (%)
May 28, 2021	323.32	328.72	323.26	325.73	127,851	+2.05(+0.63%)
May 27, 2021	322.11	326.25	319.07	323.68	272,763	+2.33(+0.72%)
May 26, 2021	320.74	322.26	317.97	321.36	165,869	+1.73(+0.54%)
May 25, 2021	319.89	322.14	316.90	319.63	82,414	+0.77(+0.24%)
May 24, 2021	319.75	321.95	317.44	318.86	122,556	+0.77(+0.24%)
May 21, 2021	317.94	322.31	316.92	318.10	129,462	+0.81(+0.26%)
May 20, 2021	312.94	320.41	312.94	317.28	177,794	+4.76(+1.52%)
May 19, 2021	308.23	312.61	307.82	312.52	136,174	+0.66(+0.21%)
May 18, 2021	316.33	316.93	311.55	311.86	99,749	-4.66(-1.47%)
May 17, 2021	321.58	322.46	314.11	316.53	164,170	-4.25(-1.32%)
May 14, 2021	320.17	322.01	316.67	320.77	155,106	+2.31(+0.72%)
May 13, 2021	316.98	323.30	316.60	318.47	217,703	+1.96(+0.62%)
May 12, 2021	320.12	323.13	315.78	316.51	226,575	-5.19(-1.61%)
May 11, 2021	320.97	325.47	317.94	321.69	167,969	-3.15(-0.97%)
May 10, 2021	327.75	331.13	324.83	324.84	203,557	-1.88(-0.58%)
May 07, 2021	329.60	330.62	323.82	326.73	227,373	-0.98(-0.30%)
May 06, 2021	326.39	329.50	324.34	327.70	154,785	+1.46(+0.45%)
May 05, 2021	330.73	334.87	325.95	326.24	358,372	-8.77(-2.62%)
May 04, 2021	329.56	335.44	327.36	335.01	210,404	+3.43(+1.04%)

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.