Indicators

Factset Research Systems Inc (NY: FDS )

404.26 -1.19 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	403.73	409.46	403.17	406.93	223,860	+1.51(+0.37%)
Apr 27, 2023	399.57	405.43	397.82	405.41	160,549	+8.66(+2.18%)
Apr 26, 2023	404.60	407.80	395.00	396.75	225,905	-10.55(-2.59%)
Apr 25, 2023	416.47	420.08	406.98	407.30	179,044	-10.01(-2.40%)
Apr 24, 2023	417.97	419.45	414.34	417.31	171,594	+0.71(+0.17%)
Apr 21, 2023	412.94	417.84	410.51	416.60	174,340	+4.73(+1.15%)
Apr 20, 2023	411.35	413.88	409.00	411.88	97,704	+0.17(+0.04%)
Apr 19, 2023	410.92	413.66	410.76	411.71	141,907	-0.43(-0.10%)
Apr 18, 2023	412.57	415.14	409.77	412.13	213,743	+0.51(+0.12%)
Apr 17, 2023	408.86	413.25	407.73	411.62	216,238	+2.44(+0.60%)
Apr 14, 2023	411.66	415.95	408.42	409.18	187,810	-3.25(-0.79%)
Apr 13, 2023	406.99	414.50	405.67	412.43	225,159	+5.47(+1.35%)
Apr 12, 2023	404.53	408.71	403.41	406.96	214,744	+5.61(+1.40%)
Apr 11, 2023	399.60	403.80	399.40	401.35	192,636	+2.32(+0.58%)
Apr 10, 2023	397.68	399.17	393.58	399.03	147,986	-1.07(-0.27%)
Apr 06, 2023	395.96	400.97	395.11	400.10	207,514	+2.71(+0.68%)
Apr 05, 2023	405.17	408.03	395.26	397.39	330,488	-7.64(-1.89%)
Apr 04, 2023	412.34	415.77	404.37	405.03	291,728	-6.22(-1.51%)

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.