Indicators

Factset Research Systems Inc (NY: FDS )

448.88 +3.36 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	289.89	295.08	288.56	294.64	600,005	+4.32(+1.49%)
May 28, 2020	291.54	291.54	287.85	290.32	278,890	+3.63(+1.27%)
May 27, 2020	285.55	286.69	281.89	286.69	259,759	+4.95(+1.76%)
May 26, 2020	281.24	283.79	276.89	281.74	237,715	+5.93(+2.15%)
May 22, 2020	278.08	278.70	273.90	275.81	104,589	-1.02(-0.37%)
May 21, 2020	276.82	279.81	275.49	276.83	204,276	-0.48(-0.17%)
May 20, 2020	278.97	279.33	275.47	277.31	173,498	+3.33(+1.21%)
May 19, 2020	276.44	281.74	273.86	273.98	191,560	-3.71(-1.34%)
May 18, 2020	272.92	279.07	272.59	277.69	245,621	+9.77(+3.65%)
May 15, 2020	264.79	269.64	264.79	267.92	364,856	+1.87(+0.70%)
May 14, 2020	262.31	266.46	259.38	266.05	249,259	+0.01(+0.00%)
May 13, 2020	265.97	270.88	262.39	266.04	367,516	-2.09(-0.78%)
May 12, 2020	273.54	276.33	268.13	268.13	252,434	-4.16(-1.53%)
May 11, 2020	263.46	274.41	261.50	272.29	378,410	+9.11(+3.46%)
May 08, 2020	265.91	267.96	262.41	263.17	228,481	+0.32(+0.12%)
May 07, 2020	257.67	268.06	255.56	262.85	322,717	+9.03(+3.56%)
May 06, 2020	261.98	261.98	253.82	253.82	269,247	-6.15(-2.37%)
May 05, 2020	261.20	263.53	258.19	259.97	342,042	+3.52(+1.37%)
May 04, 2020	254.82	256.92	252.35	256.45	198,624	-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.