Chronicle Journal: Finance

Factset Research Systems Inc (NY: FDS )

328.53 USD +2.02 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 327.00 333.52 326.60 328.53 211,034 +2.02(+0.62%)
May 12, 2021 330.24 333.34 325.76 326.51 219,635 -5.35(-1.61%)
May 11, 2021 331.11 335.76 327.99 331.86 162,824 -3.25(-0.97%)
May 10, 2021 338.11 341.60 335.10 335.11 197,322 -1.94(-0.58%)
May 07, 2021 340.02 341.07 334.05 337.05 220,408 -1.01(-0.30%)
May 06, 2021 336.70 339.91 334.59 338.06 150,044 +1.51(+0.45%)
May 05, 2021 341.18 345.45 336.25 336.55 347,394 -9.05(-2.62%)
May 04, 2021 339.97 346.04 337.70 345.60 203,959 +3.54(+1.03%)
May 03, 2021 336.97 344.68 334.80 342.06 181,907 +5.84(+1.74%)
Apr 30, 2021 341.31 344.42 334.75 336.22 280,600 -5.05(-1.48%)
Apr 29, 2021 337.79 341.73 334.47 341.27 144,686 +4.87(+1.45%)
Apr 28, 2021 342.93 342.93 335.37 336.40 224,687 -5.76(-1.68%)
Apr 27, 2021 336.80 342.59 332.25 342.16 291,552 +5.25(+1.56%)
Apr 26, 2021 347.79 349.98 335.11 336.91 435,253 -10.19(-2.94%)
Apr 23, 2021 323.73 365.77 318.15 347.10 1,450,400 +23.31(+7.20%)
Apr 22, 2021 320.00 324.71 316.99 323.79 263,725 +2.04(+0.63%)
Apr 21, 2021 320.00 324.30 320.00 321.75 224,392 +2.90(+0.91%)
Apr 20, 2021 316.92 321.89 316.92 318.85 198,951 +1.51(+0.48%)
Apr 19, 2021 320.00 320.05 316.37 317.34 223,824 -1.93(-0.60%)
Apr 16, 2021 316.17 320.78 315.60 319.27 184,500 +4.37(+1.39%)
Apr 15, 2021 311.60 315.76 310.00 314.90 388,408 +5.64(+1.82%)
Apr 14, 2021 311.50 313.27 308.67 309.26 308,168 -2.14(-0.69%)
Apr 13, 2021 311.67 314.11 310.55 311.40 237,656 +0.14(+0.04%)
Apr 12, 2021 308.18 312.51 308.15 311.26 213,007 +2.13(+0.69%)
Apr 09, 2021 310.46 312.06 306.86 309.13 212,000 -1.01(-0.33%)
Apr 08, 2021 310.01 314.43 308.52 310.14 339,612 +0.78(+0.25%)
Apr 07, 2021 317.72 318.19 308.72 309.36 247,906 -8.82(-2.77%)
Apr 06, 2021 321.55 322.80 317.50 318.18 215,969 -2.37(-0.74%)
Apr 05, 2021 319.16 322.17 315.94 320.55 253,615 +3.54(+1.12%)
Apr 01, 2021 311.06 319.46 310.29 317.01 279,300 +8.42(+2.73%)
Mar 31, 2021 309.72 316.19 308.59 308.59 367,464 -2.75(-0.88%)
Mar 30, 2021 314.49 318.80 304.07 311.34 408,824 -12.61(-3.89%)
Mar 29, 2021 326.89 329.11 321.98 323.95 301,945 -1.67(-0.51%)
Mar 26, 2021 322.61 326.10 318.97 325.62 170,200 +4.45(+1.39%)
Mar 25, 2021 321.44 321.87 317.88 321.17 194,698 -0.18(-0.06%)
Mar 24, 2021 321.00 324.92 317.77 321.35 257,610 +0.95(+0.30%)
Mar 23, 2021 314.42 323.86 314.30 320.40 262,120 +6.02(+1.91%)
Mar 22, 2021 311.00 315.07 309.91 314.38 255,322 +2.94(+0.94%)
Mar 19, 2021 311.20 317.46 309.29 311.44 603,300 +1.34(+0.43%)
Mar 18, 2021 312.70 315.71 308.51 310.10 271,164 -6.20(-1.96%)
Mar 17, 2021 317.97 320.12 310.64 316.30 188,778 -1.46(-0.46%)
Mar 16, 2021 320.22 324.20 316.61 317.76 197,748 -0.76(-0.24%)
Mar 15, 2021 313.63 319.24 312.34 318.52 240,415 +7.62(+2.45%)
Mar 12, 2021 312.41 313.70 307.61 310.90 342,200 -1.84(-0.59%)
Mar 11, 2021 312.44 316.04 310.58 312.74 246,458 +0.45(+0.14%)
Mar 10, 2021 313.16 316.92 310.77 312.29 218,165 -0.20(-0.06%)
Mar 09, 2021 317.92 322.28 311.08 312.49 300,670 -3.41(-1.08%)
Mar 08, 2021 315.25 319.79 308.99 315.90 235,918 +1.65(+0.53%)
Mar 05, 2021 307.03 314.65 303.14 314.25 246,300 +9.16(+3.00%)
Mar 04, 2021 309.52 314.15 302.92 305.09 231,114 -3.78(-1.22%)
Mar 03, 2021 309.24 311.33 306.51 308.87 252,055 -2.05(-0.66%)
Mar 02, 2021 312.00 312.19 306.29 310.92 243,973 -0.26(-0.08%)
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.