Indicators

Factset Research Systems Inc (NY: FDS )

440.28 +1.12 (+0.26%)

Streaming Delayed Price Updated: 12:54 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	472.30	477.33	472.30	476.04	149,099	+0.26(+0.05%)
Dec 28, 2023	474.33	477.58	472.36	475.78	227,230	+2.58(+0.54%)
Dec 27, 2023	471.64	473.72	469.77	473.20	163,284	+1.90(+0.40%)
Dec 26, 2023	465.46	471.83	465.46	471.31	181,653	+3.17(+0.68%)
Dec 22, 2023	471.68	473.99	464.63	468.13	251,210	-1.05(-0.22%)
Dec 21, 2023	453.89	470.36	452.87	469.18	486,329	+17.82(+3.95%)
Dec 20, 2023	444.49	460.75	443.36	451.36	436,289	+3.66(+0.82%)
Dec 19, 2023	444.06	467.72	440.21	447.70	562,208	-9.81(-2.14%)
Dec 18, 2023	458.48	459.20	454.22	457.51	359,639	+1.52(+0.33%)
Dec 15, 2023	449.54	459.86	449.54	455.99	652,484	+2.95(+0.65%)
Dec 14, 2023	457.97	460.68	451.64	453.04	322,230	-4.97(-1.08%)
Dec 13, 2023	454.51	460.87	453.62	458.00	301,371	+5.77(+1.28%)
Dec 12, 2023	448.65	452.47	446.00	452.24	300,208	+4.05(+0.90%)
Dec 11, 2023	444.05	449.68	444.05	448.19	231,312	+5.24(+1.18%)
Dec 08, 2023	439.03	443.69	438.10	442.95	229,259	+1.75(+0.40%)
Dec 07, 2023	443.07	444.66	440.55	441.20	211,106	-1.40(-0.32%)
Dec 06, 2023	447.42	449.73	440.53	442.60	229,901	-2.95(-0.66%)
Dec 05, 2023	452.60	452.60	441.65	445.55	253,984	-7.78(-1.72%)
Dec 04, 2023	450.13	454.97	447.96	453.33	251,532	-0.87(-0.19%)

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.