Indicators

Factset Research Systems Inc (NY: FDS )

439.16 +3.18 (+0.73%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	417.69	425.51	411.50	418.27	333,864	+2.29(+0.55%)
Jan 30, 2023	418.70	421.68	415.24	415.98	153,682	-4.77(-1.13%)
Jan 27, 2023	413.56	422.65	413.56	420.74	171,125	+4.90(+1.18%)
Jan 26, 2023	411.67	416.14	409.92	415.85	182,617	+6.58(+1.61%)
Jan 25, 2023	411.04	412.55	405.51	409.27	208,941	-5.74(-1.38%)
Jan 24, 2023	418.48	418.61	413.26	415.01	161,563	-4.48(-1.07%)
Jan 23, 2023	419.84	424.06	418.25	419.49	115,061	+0.41(+0.10%)
Jan 20, 2023	416.90	422.11	412.37	419.08	200,431	+2.28(+0.55%)
Jan 19, 2023	421.74	422.61	415.55	416.80	195,068	-7.88(-1.86%)
Jan 18, 2023	424.78	432.36	424.48	424.68	411,898	+0.71(+0.17%)
Jan 17, 2023	417.85	426.50	415.77	423.97	363,320	+7.26(+1.74%)
Jan 13, 2023	406.10	417.23	406.10	416.71	228,928	+7.40(+1.81%)
Jan 12, 2023	412.93	412.93	403.94	409.31	277,650	+1.05(+0.26%)
Jan 11, 2023	404.81	409.75	402.96	408.26	187,934	+3.50(+0.86%)
Jan 10, 2023	398.79	405.09	395.83	404.76	208,707	+4.61(+1.15%)
Jan 09, 2023	402.92	408.31	398.37	400.15	176,690	+0.16(+0.04%)
Jan 06, 2023	392.91	400.12	389.19	399.99	223,504	+10.79(+2.77%)
Jan 05, 2023	400.16	400.16	388.95	389.20	308,175	-14.08(-3.49%)
Jan 04, 2023	405.02	408.29	399.49	403.29	338,395	+1.81(+0.45%)

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.