Indicators

Factset Research Systems Inc (NY: FDS )

477.46 +3.58 (+0.76%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	287.71	296.64	286.12	294.60	403,154	+9.27(+3.25%)
Feb 25, 2021	289.78	292.81	285.19	285.33	215,284	-5.64(-1.94%)
Feb 24, 2021	291.88	292.76	285.73	290.97	282,178	-1.79(-0.61%)
Feb 23, 2021	294.10	295.27	290.93	292.76	217,967	-1.04(-0.36%)
Feb 22, 2021	300.52	300.52	292.99	293.80	202,080	-9.49(-3.13%)
Feb 19, 2021	309.32	309.67	302.82	303.29	195,164	-4.66(-1.51%)
Feb 18, 2021	303.71	310.89	303.03	307.95	139,323	+3.35(+1.10%)
Feb 17, 2021	300.50	305.85	300.50	304.60	185,080	+2.36(+0.78%)
Feb 16, 2021	306.06	309.37	301.25	302.25	144,463	-3.29(-1.08%)
Feb 12, 2021	305.67	309.74	303.45	305.53	119,456	-1.10(-0.36%)
Feb 11, 2021	301.60	306.94	299.27	306.63	233,093	+7.47(+2.50%)
Feb 10, 2021	305.53	308.13	298.89	299.16	171,207	-4.05(-1.34%)
Feb 09, 2021	310.56	312.97	302.31	303.21	215,179	-7.11(-2.29%)
Feb 08, 2021	310.29	311.84	308.42	310.32	128,295	+2.88(+0.94%)
Feb 05, 2021	307.78	308.81	305.57	307.44	166,102	+2.06(+0.67%)
Feb 04, 2021	303.38	305.87	302.57	305.38	204,997	+0.47(+0.16%)
Feb 03, 2021	305.26	308.37	303.25	304.90	147,428	-2.27(-0.74%)
Feb 02, 2021	304.03	307.72	302.30	307.18	240,010	+5.26(+1.74%)

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.