Indicators

Factset Research Systems Inc (NY: FDS )

439.37 +3.39 (+0.78%)

Streaming Delayed Price Updated: 2:47 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	314.75	327.36	314.75	322.71	478,304	+10.65(+3.41%)
Nov 27, 2020	312.89	314.12	311.22	312.06	92,876	+1.94(+0.63%)
Nov 25, 2020	307.74	310.84	305.00	310.12	150,479	+2.31(+0.75%)
Nov 24, 2020	308.75	311.43	306.78	307.81	194,064	+0.96(+0.31%)
Nov 23, 2020	309.85	312.52	305.70	306.85	172,442	-2.57(-0.83%)
Nov 20, 2020	307.05	312.43	306.45	309.41	194,750	+3.45(+1.13%)
Nov 19, 2020	306.08	309.24	303.23	305.96	155,147	+0.87(+0.28%)
Nov 18, 2020	311.46	311.46	305.04	305.09	180,367	-5.96(-1.91%)
Nov 17, 2020	315.07	315.94	309.64	311.05	163,574	-6.45(-2.03%)
Nov 16, 2020	316.94	320.63	315.05	317.50	162,758	+1.63(+0.51%)
Nov 13, 2020	314.26	318.26	312.38	315.87	130,422	+3.37(+1.08%)
Nov 12, 2020	321.74	321.94	311.44	312.50	184,901	-10.00(-3.10%)
Nov 11, 2020	313.96	325.36	312.66	322.50	262,143	+11.59(+3.73%)
Nov 10, 2020	304.42	312.10	302.18	310.91	233,532	+6.15(+2.02%)
Nov 09, 2020	332.82	335.33	304.38	304.76	346,014	-18.40(-5.69%)
Nov 06, 2020	321.35	324.05	316.26	323.15	157,442	+2.75(+0.86%)
Nov 05, 2020	320.06	322.12	317.78	320.40	168,287	+4.90(+1.55%)
Nov 04, 2020	310.08	321.04	309.85	315.50	212,460	+8.08(+2.63%)
Nov 03, 2020	302.13	310.18	300.02	307.42	282,422	+7.99(+2.67%)

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.