Indicators

Factset Research Systems Inc (NY: FDS )

440.03 UNCHANGED

Streaming Delayed Price Updated: 12:38 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	417.65	425.47	411.46	418.23	333,894	+2.29(+0.55%)
Jan 30, 2023	418.67	421.64	415.21	415.94	153,696	-4.77(-1.13%)
Jan 27, 2023	413.53	422.61	413.53	420.70	171,140	+4.89(+1.18%)
Jan 26, 2023	411.64	416.11	409.88	415.81	182,633	+6.58(+1.61%)
Jan 25, 2023	411.00	412.52	405.47	409.23	208,959	-5.74(-1.38%)
Jan 24, 2023	418.44	418.57	413.22	414.97	161,578	-4.48(-1.07%)
Jan 23, 2023	419.81	424.03	418.21	419.45	115,071	+0.41(+0.10%)
Jan 20, 2023	416.87	422.07	412.33	419.04	200,448	+2.28(+0.55%)
Jan 19, 2023	421.70	422.57	415.51	416.76	195,086	-7.88(-1.86%)
Jan 18, 2023	424.74	432.32	424.44	424.64	411,935	+0.71(+0.17%)
Jan 17, 2023	417.81	426.46	415.73	423.93	363,353	+7.26(+1.74%)
Jan 13, 2023	406.06	417.19	406.06	416.67	228,949	+7.40(+1.81%)
Jan 12, 2023	412.89	412.89	403.90	409.27	277,675	+1.05(+0.26%)
Jan 11, 2023	404.77	409.72	402.93	408.23	187,950	+3.50(+0.86%)
Jan 10, 2023	398.75	405.05	395.79	404.73	208,726	+4.61(+1.15%)
Jan 09, 2023	402.88	408.27	398.34	400.12	176,706	+0.16(+0.04%)
Jan 06, 2023	392.88	400.09	389.15	399.96	223,524	+10.79(+2.77%)
Jan 05, 2023	400.13	400.13	388.91	389.17	308,203	-14.08(-3.49%)
Jan 04, 2023	404.98	408.25	399.45	403.25	338,425	+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.