Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	475.32	479.47	474.12	476.57	159,713	+1.25(+0.26%)
Dec 30, 2021	481.72	482.69	475.06	475.32	231,813	-4.03(-0.84%)
Dec 29, 2021	479.49	485.77	478.90	479.35	167,162	+1.10(+0.23%)
Dec 28, 2021	477.01	481.27	475.86	478.25	201,478	+2.07(+0.43%)
Dec 27, 2021	475.12	478.92	472.88	476.18	191,377	+5.99(+1.27%)
Dec 23, 2021	468.15	476.04	468.15	470.19	219,884	+2.04(+0.44%)
Dec 22, 2021	465.57	469.58	447.52	468.15	346,314	+2.55(+0.55%)
Dec 21, 2021	455.04	465.69	441.29	465.60	583,878	+3.78(+0.82%)
Dec 20, 2021	462.18	467.04	452.58	461.82	633,087	-2.11(-0.45%)
Dec 17, 2021	460.99	467.51	456.50	463.93	6,518,268	+1.69(+0.36%)
Dec 16, 2021	459.51	465.76	459.51	462.24	277,031	+2.02(+0.44%)
Dec 15, 2021	454.41	460.96	452.33	460.22	240,190	+7.31(+1.61%)
Dec 14, 2021	456.48	458.48	448.85	452.92	235,852	-4.56(-1.00%)
Dec 13, 2021	458.66	459.94	453.14	457.48	237,591	+0.46(+0.10%)
Dec 10, 2021	456.42	457.81	450.29	457.01	236,235	+3.33(+0.73%)
Dec 09, 2021	464.30	466.81	452.56	453.68	223,723	-11.58(-2.49%)
Dec 08, 2021	458.14	465.74	455.15	465.26	291,210	+7.50(+1.64%)
Dec 07, 2021	456.02	463.19	454.03	457.76	253,658	+6.92(+1.54%)
Dec 06, 2021	460.00	460.00	443.51	450.84	428,885	-6.48(-1.42%)
Dec 03, 2021	464.96	465.37	448.75	457.32	215,747	-3.98(-0.86%)
Dec 02, 2021	455.87	462.06	453.54	461.30	240,013	+7.47(+1.65%)

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