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 (%)
Jan 31, 2022	405.00	413.81		413.69	283,375	+9.54(+2.36%)
Jan 28, 2022	398.26	404.29	387.61	404.15	257,974	+5.22(+1.31%)
Jan 27, 2022	401.42	409.43	396.21	398.94	269,377	-0.02(-0.00%)
Jan 26, 2022	409.97	411.57	397.09	398.95	233,724	-7.48(-1.84%)
Jan 25, 2022	408.55	412.26	404.00	406.44	310,547	-6.36(-1.54%)
Jan 24, 2022	407.83	412.86	397.27	412.80	315,143	+0.84(+0.20%)
Jan 21, 2022	417.33	419.79	410.79	411.96	211,971	-5.37(-1.29%)
Jan 20, 2022	426.85	431.69	416.34	417.33	298,064	-3.82(-0.91%)
Jan 19, 2022	422.90	429.88	420.82	421.15	284,060	+0.77(+0.18%)
Jan 18, 2022	414.90	423.42	413.31	420.38	341,370	+1.57(+0.37%)
Jan 14, 2022				418.81	0	-6.84(-1.61%)
Jan 13, 2022	439.48	441.31	424.89	425.65	215,692	-13.42(-3.06%)
Jan 12, 2022	437.33	443.79	436.30	439.07	214,682	+3.20(+0.73%)
Jan 11, 2022	433.78	438.87	431.67	435.87	378,165	+1.57(+0.36%)
Jan 10, 2022	428.63	434.95	423.22	434.30	376,570	+1.02(+0.24%)
Jan 07, 2022	440.47	441.26	433.02	433.28	268,843	-7.41(-1.68%)
Jan 06, 2022	441.26	443.31	435.02	440.70	395,268	-1.82(-0.41%)
Jan 05, 2022	463.55	464.71	441.66	442.52	381,439	-20.76(-4.48%)
Jan 04, 2022	469.33	470.04	461.28	463.28	371,093	-3.49(-0.75%)

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.