Indicators

Factset Research Systems Inc (NY: FDS )

449.93 -2.55 (-0.56%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	297.37	299.43	291.14	292.35	543,245	-6.24(-2.09%)
Jan 28, 2021	304.83	308.86	297.53	298.59	247,752	-3.77(-1.25%)
Jan 27, 2021	299.72	303.92	296.69	302.36	359,916	+0.76(+0.25%)
Jan 26, 2021	307.68	307.68	301.36	301.60	243,894	-5.43(-1.77%)
Jan 25, 2021	309.03	310.89	299.86	307.03	264,937	-2.62(-0.85%)
Jan 22, 2021	313.37	314.79	309.50	309.65	199,800	-4.34(-1.38%)
Jan 21, 2021	315.66	318.34	313.78	313.99	231,707	-2.64(-0.83%)
Jan 20, 2021	311.85	317.89	309.17	316.63	248,796	+7.83(+2.54%)
Jan 19, 2021	308.71	310.15	305.34	308.80	213,126	+1.11(+0.36%)
Jan 15, 2021	308.13	310.34	305.45	307.69	179,840	-2.36(-0.76%)
Jan 14, 2021	319.79	320.34	308.55	310.05	201,367	-10.01(-3.13%)
Jan 13, 2021	324.96	324.96	318.76	320.06	148,914	-4.30(-1.33%)
Jan 12, 2021	320.84	325.34	320.75	324.36	190,188	+3.08(+0.96%)
Jan 11, 2021	321.51	323.36	319.39	321.27	143,983	-2.13(-0.66%)
Jan 08, 2021	323.91	326.54	319.57	323.40	171,464	+0.05(+0.02%)
Jan 07, 2021	321.21	325.72	321.21	323.35	211,851	+2.10(+0.65%)
Jan 06, 2021	318.10	324.17	315.89	321.25	259,509	+2.56(+0.80%)
Jan 05, 2021	318.62	322.48	315.60	318.69	154,477	-0.98(-0.31%)

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.