Indicators

Factset Research Systems Inc (NY: FDS )

440.03 +0.87 (+0.20%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	288.48	297.43	286.88	295.38	402,082	+9.29(+3.25%)
Feb 25, 2021	290.55	293.59	285.95	286.09	214,711	-4.91(-1.69%)
Feb 24, 2021	291.91	292.79	285.75	291.00	282,151	-1.79(-0.61%)
Feb 23, 2021	294.13	295.30	290.96	292.79	217,946	-1.04(-0.36%)
Feb 22, 2021	300.55	300.55	293.02	293.83	202,061	-9.49(-3.13%)
Feb 19, 2021	309.35	309.70	302.85	303.32	195,146	-4.66(-1.51%)
Feb 18, 2021	303.74	310.92	303.06	307.98	139,310	+3.35(+1.10%)
Feb 17, 2021	300.53	305.88	300.53	304.63	185,063	+2.36(+0.78%)
Feb 16, 2021	306.08	309.40	301.28	302.27	144,449	-3.29(-1.08%)
Feb 12, 2021	305.70	309.77	303.48	305.56	119,445	-1.10(-0.36%)
Feb 11, 2021	301.63	306.97	299.30	306.66	233,071	+7.47(+2.50%)
Feb 10, 2021	305.56	308.16	298.92	299.19	171,191	-4.05(-1.34%)
Feb 09, 2021	310.59	313.00	302.34	303.24	215,159	-7.11(-2.29%)
Feb 08, 2021	310.32	311.87	308.45	310.35	128,283	+2.88(+0.94%)
Feb 05, 2021	307.81	308.84	305.60	307.47	166,086	+2.06(+0.67%)
Feb 04, 2021	303.40	305.90	302.60	305.41	204,978	+0.47(+0.16%)
Feb 03, 2021	305.29	308.39	303.28	304.93	147,414	-2.27(-0.74%)
Feb 02, 2021	304.06	307.75	302.33	307.20	239,987	+5.26(+1.74%)

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.