Indicators

Factset Research Systems Inc (NY: FDS )

433.90 -1.56 (-0.36%)

Official Closing 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 28, 2023	404.77	410.51	404.20	407.97	223,287	+1.52(+0.37%)
Apr 27, 2023	400.60	406.47	398.84	406.45	160,139	+8.68(+2.18%)
Apr 26, 2023	405.64	408.84	396.01	397.77	225,327	-10.57(-2.59%)
Apr 25, 2023	417.54	421.16	408.02	408.35	178,586	-10.04(-2.40%)
Apr 24, 2023	419.04	420.52	415.40	418.38	171,155	+0.71(+0.17%)
Apr 21, 2023	414.00	418.91	411.57	417.67	173,894	+4.74(+1.15%)
Apr 20, 2023	412.41	414.95	410.05	412.93	97,454	+0.17(+0.04%)
Apr 19, 2023	411.97	414.72	411.81	412.77	141,544	-0.43(-0.10%)
Apr 18, 2023	413.63	416.20	410.82	413.19	213,196	+0.51(+0.12%)
Apr 17, 2023	409.91	414.31	408.77	412.68	215,685	+2.45(+0.60%)
Apr 14, 2023	412.72	417.02	409.47	410.23	187,329	-3.26(-0.79%)
Apr 13, 2023	408.03	415.56	406.71	413.49	224,583	+5.49(+1.35%)
Apr 12, 2023	405.57	409.76	404.45	408.00	214,194	+5.62(+1.40%)
Apr 11, 2023	400.63	404.84	400.43	402.38	192,143	+2.33(+0.58%)
Apr 10, 2023	398.70	400.19	394.59	400.05	147,607	-1.07(-0.27%)
Apr 06, 2023	396.98	401.99	396.13	401.12	206,983	+2.72(+0.68%)
Apr 05, 2023	406.21	409.08	396.28	398.41	329,642	-7.66(-1.89%)
Apr 04, 2023	413.40	416.84	405.40	406.07	290,982	-6.23(-1.51%)

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.