Indicators

Factset Research Systems Inc (NY: FDS )

450.10 -2.38 (-0.53%)

Streaming Delayed Price Updated: 3:22 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	257.62	261.20	250.15	253.53	822,311	-11.94(-4.50%)
Feb 27, 2020	270.89	274.68	265.15	265.48	310,445	-9.49(-3.45%)
Feb 26, 2020	273.33	279.95	273.33	274.97	393,331	+1.76(+0.65%)
Feb 25, 2020	280.43	282.26	271.85	273.20	354,354	-6.64(-2.37%)
Feb 24, 2020	276.66	282.15	275.75	279.84	242,574	-4.30(-1.51%)
Feb 21, 2020	285.73	286.19	282.01	284.14	367,870	-2.90(-1.01%)
Feb 20, 2020	292.54	292.54	282.91	287.04	289,760	-5.70(-1.95%)
Feb 19, 2020	289.16	294.25	289.16	292.74	317,070	+5.43(+1.89%)
Feb 18, 2020	283.65	288.31	283.65	287.31	206,920	+3.22(+1.13%)
Feb 14, 2020	282.00	285.07	281.52	284.09	200,963	+2.57(+0.91%)
Feb 13, 2020	277.28	282.43	276.94	281.52	305,488	+3.39(+1.22%)
Feb 12, 2020	278.23	280.34	275.82	278.14	254,481	+0.91(+0.33%)
Feb 11, 2020	276.12	278.13	274.87	277.23	259,223	+2.11(+0.77%)
Feb 10, 2020	270.68	275.81	270.30	275.11	362,908	+3.47(+1.28%)
Feb 07, 2020	274.17	274.36	270.88	271.64	306,611	-3.33(-1.21%)
Feb 06, 2020	275.86	277.99	273.68	274.97	329,919	-0.18(-0.07%)
Feb 05, 2020	282.32	283.84	273.21	275.15	403,800	-4.70(-1.68%)
Feb 04, 2020	277.42	281.70	277.42	279.85	286,547	+4.83(+1.76%)

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.