Indicators

Factset Research Systems Inc (NY: FDS )

448.88 +3.36 (+0.75%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	405.04	413.85		413.73	283,349	+9.54(+2.36%)
Jan 28, 2022	398.29	404.32	387.65	404.19	257,951	+5.22(+1.31%)
Jan 27, 2022	401.45	409.46	396.24	398.97	269,353	-0.02(-0.00%)
Jan 26, 2022	410.00	411.61	397.13	398.99	233,703	-7.48(-1.84%)
Jan 25, 2022	408.59	412.30	404.04	406.47	310,519	-6.36(-1.54%)
Jan 24, 2022	407.87	412.90	397.30	412.84	315,115	+0.84(+0.20%)
Jan 21, 2022	417.37	419.83	410.83	411.99	211,952	-5.37(-1.29%)
Jan 20, 2022	426.89	431.72	416.38	417.37	298,037	-3.82(-0.91%)
Jan 19, 2022	422.94	429.92	420.86	421.19	284,035	+0.78(+0.18%)
Jan 18, 2022	414.94	423.46	413.35	420.42	341,339	+1.57(+0.37%)
Jan 14, 2022				418.85	0	-6.84(-1.61%)
Jan 13, 2022	439.52	441.35	424.93	425.69	215,672	-13.42(-3.06%)
Jan 12, 2022	437.37	443.83	436.33	439.11	214,663	+3.20(+0.73%)
Jan 11, 2022	433.82	438.91	431.70	435.91	378,131	+1.57(+0.36%)
Jan 10, 2022	428.67	434.99	423.26	434.34	376,536	+1.02(+0.24%)
Jan 07, 2022	440.51	441.30	433.06	433.32	268,819	-7.41(-1.68%)
Jan 06, 2022	441.30	443.36	435.06	440.74	395,232	-1.82(-0.41%)
Jan 05, 2022	463.60	464.75	441.70	442.56	381,405	-20.76(-4.48%)
Jan 04, 2022	469.37	470.08	461.32	463.32	371,060	-3.49(-0.75%)

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.