Indicators

Factset Research Systems Inc (NY: FDS )

448.88 +3.36 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	413.24	424.28	412.26	423.21	232,579	+8.40(+2.03%)
Jul 28, 2022	403.84	416.55	402.60	414.81	184,163	+12.15(+3.02%)
Jul 27, 2022	399.47	404.81	398.58	402.65	218,649	+3.52(+0.88%)
Jul 26, 2022	400.79	401.15	397.17	399.13	143,639	-0.98(-0.24%)
Jul 25, 2022	401.63	404.22	396.87	400.11	153,730	-1.77(-0.44%)
Jul 22, 2022	407.14	407.14	398.58	401.88	209,584	-2.97(-0.73%)
Jul 21, 2022	394.37	405.31	394.37	404.86	233,454	+9.86(+2.50%)
Jul 20, 2022	393.97	397.63	391.09	395.00	149,052	+1.35(+0.34%)
Jul 19, 2022	387.89	393.93	387.89	393.65	157,617	+8.69(+2.26%)
Jul 18, 2022	394.33	394.58	383.32	384.96	247,143	-8.99(-2.28%)
Jul 15, 2022	395.29	398.01	391.55	393.95	175,202	+3.47(+0.89%)
Jul 14, 2022	382.42	391.21	379.99	390.49	187,239	+3.54(+0.91%)
Jul 13, 2022	382.01	393.16	381.05	386.95	187,507	-0.42(-0.11%)
Jul 12, 2022	397.52	401.84	385.26	387.38	193,926	-10.43(-2.62%)
Jul 11, 2022	393.97	399.75	393.97	397.81	201,870	+2.23(+0.56%)
Jul 08, 2022	393.32	398.38	391.59	395.58	179,289	-0.22(-0.05%)
Jul 07, 2022	394.55	398.75	392.54	395.80	232,744	+0.00(+0.00%)
Jul 06, 2022	390.42	397.55	389.30	395.80	277,225	+5.95(+1.53%)
Jul 05, 2022	385.60	390.34	379.37	389.85	319,424	+1.59(+0.41%)

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.