Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	312.96	316.56	310.92	313.92	356,762	+1.60(+0.51%)
Jun 29, 2020	316.05	318.59	310.74	312.32	272,481	-1.77(-0.56%)
Jun 26, 2020	322.35	323.03	310.81	314.09	713,503	-12.91(-3.95%)
Jun 25, 2020	305.09	328.55	295.93	327.00	935,007	+42.96(+15.12%)
Jun 24, 2020	289.51	291.46	282.42	284.05	371,583	-8.60(-2.94%)
Jun 23, 2020	299.29	299.29	292.08	292.65	293,764	-2.78(-0.94%)
Jun 22, 2020	289.45	296.92	288.65	295.43	279,894	+5.26(+1.81%)
Jun 19, 2020	291.85	294.24	288.03	290.17	373,127	+2.09(+0.73%)
Jun 18, 2020	285.67	289.36	285.46	288.08	179,555	+1.27(+0.44%)
Jun 17, 2020	284.92	288.63	282.20	286.81	162,548	+3.81(+1.35%)
Jun 16, 2020	289.36	289.48	280.62	282.99	241,878	+1.44(+0.51%)
Jun 15, 2020	269.06	281.76	266.65	281.55	295,440	+7.28(+2.66%)
Jun 12, 2020	278.35	279.65	268.02	274.27	261,900	+2.66(+0.98%)
Jun 11, 2020	285.31	285.72	271.00	271.61	365,745	-20.73(-7.09%)
Jun 10, 2020	291.36	298.03	290.31	292.34	265,491	+0.95(+0.32%)
Jun 09, 2020	295.85	295.85	284.97	291.39	493,465	-9.39(-3.12%)
Jun 08, 2020	301.57	302.87	296.65	300.79	198,203	-2.17(-0.72%)
Jun 05, 2020	301.72	304.44	299.82	302.96	220,151	+5.56(+1.87%)
Jun 04, 2020	297.00	300.53	294.21	297.40	315,618	-2.02(-0.67%)
Jun 03, 2020	295.33	299.97	293.01	299.41	283,597	+7.95(+2.73%)
Jun 02, 2020	294.37	296.05	289.02	291.46	235,940	-1.45(-0.50%)

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