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 (%)
Jun 28, 2019	269.01	270.28	264.36	268.90	769,835	+1.08(+0.40%)
Jun 27, 2019	263.39	268.36	262.96	267.82	1,054,771	-3.68(-1.35%)
Jun 26, 2019	267.44	272.49	266.85	271.50	990,732	+3.83(+1.43%)
Jun 25, 2019	279.73	283.39	265.78	267.67	1,566,214	-7.58(-2.75%)
Jun 24, 2019	279.62	280.73	274.95	275.26	843,755	-4.46(-1.59%)
Jun 21, 2019	280.10	281.07	277.94	279.71	713,888	-2.98(-1.06%)
Jun 20, 2019	285.67	286.56	280.36	282.70	569,725	-0.74(-0.26%)
Jun 19, 2019	281.54	284.29	280.71	283.44	546,392	+1.55(+0.55%)
Jun 18, 2019	279.12	282.76	279.12	281.89	281,899	+4.47(+1.61%)
Jun 17, 2019	278.74	281.26	276.38	277.42	242,616	-0.65(-0.23%)
Jun 14, 2019	278.46	279.52	276.43	278.07	368,080	-0.52(-0.19%)
Jun 13, 2019	284.46	285.31	276.28	278.59	388,924	-4.33(-1.53%)
Jun 12, 2019	277.65	282.96	277.53	282.91	455,962	+6.09(+2.20%)
Jun 11, 2019	280.50	281.39	275.81	276.82	327,401	-1.95(-0.70%)
Jun 10, 2019	276.49	280.12	276.49	278.77	374,590	+4.62(+1.68%)
Jun 07, 2019	272.61	277.04	272.61	274.16	240,094	+2.30(+0.85%)
Jun 06, 2019	269.27	273.52	268.21	271.86	350,174	+2.59(+0.96%)
Jun 05, 2019	268.38	270.21	265.68	269.27	505,394	+1.85(+0.69%)
Jun 04, 2019	262.26	267.55	260.26	267.42	465,305	+7.59(+2.92%)

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.