Indicators

Factset Research Systems Inc (NY: FDS )

435.98 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	247.62	248.70	245.79	246.28	157,614	-2.09(-0.84%)
Nov 27, 2019	249.46	249.46	245.77	248.37	250,812	+1.20(+0.49%)
Nov 26, 2019	246.39	249.37	245.91	247.16	540,409	+1.07(+0.43%)
Nov 25, 2019	245.23	247.63	245.16	246.10	302,668	+0.69(+0.28%)
Nov 22, 2019	243.65	245.99	243.30	245.41	208,840	+2.14(+0.88%)
Nov 21, 2019	247.51	247.51	242.91	243.27	321,110	-3.78(-1.53%)
Nov 20, 2019	244.28	247.96	242.43	247.05	294,881	+1.98(+0.81%)
Nov 19, 2019	240.18	245.20	240.02	245.07	299,419	+6.56(+2.75%)
Nov 18, 2019	239.99	240.96	236.40	238.50	407,955	-1.80(-0.75%)
Nov 15, 2019	245.23	245.94	239.98	240.31	548,603	-4.92(-2.01%)
Nov 14, 2019	239.55	245.41	239.04	245.23	372,614	+4.77(+1.98%)
Nov 13, 2019	235.67	241.39	235.16	240.46	244,992	+3.87(+1.63%)
Nov 12, 2019	234.09	237.45	233.97	236.59	273,099	+2.35(+1.00%)
Nov 11, 2019	231.45	237.65	231.45	234.24	471,903	+1.51(+0.65%)
Nov 08, 2019	238.46	239.00	231.69	232.73	514,998	-5.73(-2.40%)
Nov 07, 2019	243.16	243.17	237.39	238.46	379,153	-3.95(-1.63%)
Nov 06, 2019	240.18	243.20	239.57	242.41	243,213	+1.58(+0.66%)
Nov 05, 2019	242.34	242.89	237.55	240.83	232,547	-0.22(-0.09%)
Nov 04, 2019	242.04	244.17	240.69	241.04	309,636	-0.32(-0.13%)

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.