Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	251.54	256.53	245.59	248.49	378,522	-7.04(-2.76%)
Mar 30, 2020	248.42	259.65	247.54	255.54	544,262	+12.74(+5.24%)
Mar 27, 2020	237.82	257.44	232.55	242.80	521,583	-2.72(-1.11%)
Mar 26, 2020	224.05	245.52	218.97	245.52	554,691	+23.67(+10.67%)
Mar 25, 2020	219.21	237.78	216.71	221.85	560,865	+1.31(+0.59%)
Mar 24, 2020	202.40	223.01	202.15	220.54	619,220	+25.56(+13.11%)
Mar 23, 2020	205.63	206.79	186.09	194.99	652,041	-12.80(-6.16%)
Mar 20, 2020	223.20	228.06	204.60	207.79	935,639	-16.26(-7.26%)
Mar 19, 2020	209.14	235.40	204.96	224.05	464,673	+14.91(+7.13%)
Mar 18, 2020	221.63	231.23	197.25	209.14	858,845	-26.12(-11.10%)
Mar 17, 2020	219.90	240.58	215.43	235.26	667,457	+19.71(+9.15%)
Mar 16, 2020	212.57	235.83	208.29	215.55	682,355	-25.69(-10.65%)
Mar 13, 2020	233.41	241.67	224.05	241.24	498,923	+18.73(+8.42%)
Mar 12, 2020	224.18	237.58	210.34	222.51	784,598	-20.50(-8.44%)
Mar 11, 2020	251.89	254.61	237.06	243.01	513,954	-14.96(-5.80%)
Mar 10, 2020	258.15	258.29	242.27	257.97	538,553	+8.35(+3.35%)
Mar 09, 2020	245.46	259.46	237.88	249.62	747,102	-16.42(-6.17%)
Mar 06, 2020	266.44	270.13	260.90	266.03	634,984	-9.31(-3.38%)
Mar 05, 2020	275.36	277.35	272.21	275.35	578,558	-4.78(-1.70%)
Mar 04, 2020	271.05	280.55	268.83	280.12	302,130	+14.31(+5.38%)
Mar 03, 2020	269.10	271.96	261.80	265.81	314,691	-2.31(-0.86%)

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