Indicators

Factset Research Systems Inc (NY: FDS )

435.46 -0.62 (-0.14%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	289.87	295.06	288.54	294.62	600,059	+4.32(+1.49%)
May 28, 2020	291.51	291.51	287.82	290.30	278,915	+3.63(+1.27%)
May 27, 2020	285.52	286.67	281.87	286.67	259,782	+4.95(+1.76%)
May 26, 2020	281.21	283.77	276.87	281.72	237,737	+5.93(+2.15%)
May 22, 2020	278.06	278.68	273.87	275.79	104,598	-1.02(-0.37%)
May 21, 2020	276.80	279.79	275.46	276.81	204,294	-0.48(-0.17%)
May 20, 2020	278.94	279.31	275.45	277.29	173,514	+3.33(+1.21%)
May 19, 2020	276.42	281.71	273.83	273.96	191,577	-3.71(-1.34%)
May 18, 2020	272.89	279.05	272.57	277.67	245,643	+9.77(+3.65%)
May 15, 2020	264.76	269.62	264.76	267.90	364,889	+1.87(+0.70%)
May 14, 2020	262.28	266.43	259.36	266.03	249,281	+0.01(+0.00%)
May 13, 2020	265.94	270.85	262.37	266.02	367,549	-2.09(-0.78%)
May 12, 2020	273.51	276.30	268.11	268.11	252,457	-4.15(-1.53%)
May 11, 2020	263.44	274.38	261.48	272.26	378,443	+9.11(+3.46%)
May 08, 2020	265.89	267.94	262.39	263.15	228,501	+0.32(+0.12%)
May 07, 2020	257.65	268.04	255.53	262.83	322,746	+9.03(+3.56%)
May 06, 2020	261.96	261.96	253.80	253.80	269,271	-6.15(-2.37%)
May 05, 2020	261.18	263.50	258.17	259.95	342,073	+3.52(+1.37%)
May 04, 2020	254.80	256.90	252.33	256.43	198,642	-0.38(-0.15%)

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.