Indicators

Factset Research Systems Inc (NY: FDS )

433.90 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	409.01	410.02	395.84	396.48	276,426	-15.60(-3.79%)
Apr 28, 2022	412.30	415.27	405.80	412.08	230,588	+2.80(+0.68%)
Apr 27, 2022	410.75	419.13	409.12	409.28	236,110	-0.34(-0.08%)
Apr 26, 2022	419.99	422.59	409.17	409.62	258,013	-11.96(-2.84%)
Apr 25, 2022	418.10	421.80	410.05	421.58	252,400	+1.78(+0.42%)
Apr 22, 2022	430.10	431.44	419.64	419.81	308,425	-10.99(-2.55%)
Apr 21, 2022	436.82	438.01	429.39	430.79	259,185	-4.90(-1.13%)
Apr 20, 2022	429.36	436.79	428.30	435.69	317,142	+8.75(+2.05%)
Apr 19, 2022	414.81	427.01	414.81	426.94	249,924	+12.05(+2.90%)
Apr 18, 2022	412.89	417.54	412.48	414.89	270,518	+1.63(+0.39%)
Apr 14, 2022	418.41	422.69	412.72	413.26	186,504	-6.68(-1.59%)
Apr 13, 2022	417.99	421.07	412.70	419.94	229,641	+1.74(+0.42%)
Apr 12, 2022	424.90	430.86	416.86	418.20	261,257	-6.43(-1.51%)
Apr 11, 2022	431.56	433.66	422.86	424.63	163,725	-9.51(-2.19%)
Apr 08, 2022	436.83	438.05	430.06	434.14	390,859	-2.70(-0.62%)
Apr 07, 2022	433.87	439.47	432.77	436.84	349,536	+1.91(+0.44%)
Apr 06, 2022	432.35	440.79	432.13	434.94	333,293	+1.81(+0.42%)
Apr 05, 2022	423.35	434.62	418.19	433.13	425,798	+7.49(+1.76%)
Apr 04, 2022	421.65	428.01	421.65	425.64	389,410	+3.98(+0.94%)

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.