Indicators

Factset Research Systems Inc (NY: FDS )

428.25 +4.89 (+1.16%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	228.37	230.82	226.79	229.17	545,761	+0.80(+0.35%)
Sep 27, 2019	225.43	232.97	224.49	228.37	932,974	-3.39(-1.46%)
Sep 26, 2019	235.62	240.24	226.14	231.76	1,944,581	-23.84(-9.33%)
Sep 25, 2019	252.67	257.30	252.67	255.60	467,556	+2.52(+0.99%)
Sep 24, 2019	257.90	258.90	252.73	253.09	568,469	-4.83(-1.87%)
Sep 23, 2019	263.59	263.82	256.43	257.91	609,638	-8.35(-3.13%)
Sep 20, 2019	269.76	269.88	265.63	266.26	524,056	-2.57(-0.95%)
Sep 19, 2019	267.69	271.97	266.71	268.83	294,097	+1.90(+0.71%)
Sep 18, 2019	265.52	273.51	264.59	266.93	499,131	+1.82(+0.69%)
Sep 17, 2019	261.30	265.30	261.30	265.11	228,906	+3.45(+1.32%)
Sep 16, 2019	260.12	261.96	258.49	261.66	249,156	-0.05(-0.02%)
Sep 13, 2019	263.16	263.39	258.78	261.71	339,369	+0.76(+0.29%)
Sep 12, 2019	260.41	262.76	258.67	260.94	238,335	+2.54(+0.98%)
Sep 11, 2019	254.76	258.43	253.19	258.40	346,949	+3.90(+1.53%)
Sep 10, 2019	251.91	254.50	247.06	254.50	557,949	+0.98(+0.39%)
Sep 09, 2019	261.52	261.80	250.90	253.52	366,428	-6.45(-2.48%)
Sep 06, 2019	258.58	261.96	258.45	259.97	277,984	+1.68(+0.65%)
Sep 05, 2019	258.46	261.03	256.06	258.29	266,178	+2.73(+1.07%)
Sep 04, 2019	257.32	257.58	252.36	255.56	320,710	+0.59(+0.23%)

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.