Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	435.54	436.26	427.55	427.71	278,727	-4.23(-0.98%)
Aug 30, 2022	434.66	435.78	428.68	431.95	149,706	-2.79(-0.64%)
Aug 29, 2022	435.98	438.93	430.55	434.74	196,702	-3.71(-0.85%)
Aug 26, 2022	449.85	450.14	438.43	438.45	217,101	-7.15(-1.60%)
Aug 25, 2022	440.30	445.86	437.25	445.60	133,293	+10.29(+2.36%)
Aug 24, 2022	433.39	438.87	433.39	435.31	157,808	+2.89(+0.67%)
Aug 23, 2022	433.71	436.28	431.04	432.43	122,445	-4.64(-1.06%)
Aug 22, 2022	435.37	440.06	434.78	437.06	205,347	-2.62(-0.60%)
Aug 19, 2022	445.88	446.17	438.81	439.68	694,996	-7.74(-1.73%)
Aug 18, 2022	447.59	449.29	443.77	447.43	141,559	+1.36(+0.30%)
Aug 17, 2022	439.98	447.76	439.83	446.07	168,201	+5.08(+1.15%)
Aug 16, 2022	438.89	443.26	437.18	440.99	155,344	+1.08(+0.25%)
Aug 15, 2022	433.87	440.81	432.34	439.90	143,404	+5.44(+1.25%)
Aug 12, 2022	428.15	434.64	425.08	434.46	126,085	+7.80(+1.83%)
Aug 11, 2022	428.49	431.31	424.94	426.66	130,136	-1.72(-0.40%)
Aug 10, 2022	424.50	428.45	421.85	428.39	192,839	+10.98(+2.63%)
Aug 09, 2022	416.68	420.37	414.71	417.40	161,910	+0.20(+0.05%)
Aug 08, 2022	419.53	422.55	416.81	417.21	170,732	+0.24(+0.06%)
Aug 05, 2022	414.81	418.83	411.29	416.97	142,829	-1.45(-0.35%)
Aug 04, 2022	414.90	419.50	413.92	418.42	201,826	+2.28(+0.55%)
Aug 03, 2022	416.43	418.21	412.46	416.14	294,691	+1.53(+0.37%)
Aug 02, 2022	415.32	419.81	410.50	414.62	184,642	-1.85(-0.44%)

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