Indicators

Factset Research Systems Inc (NY: FDS )

440.03 +0.87 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	393.71	399.96	392.93	399.07	318,523	-0.63(-0.16%)
Feb 25, 2022	387.23	400.85	386.97	399.70	324,201	+14.48(+3.76%)
Feb 24, 2022	378.53	385.25	374.40	385.22	611,780	-1.16(-0.30%)
Feb 23, 2022	398.15	400.79	385.63	386.38	237,660	-9.95(-2.51%)
Feb 22, 2022	394.02	398.15	390.68	396.33	240,411	+1.12(+0.28%)
Feb 18, 2022				395.21	0	-2.62(-0.66%)
Feb 17, 2022	402.42	402.42	395.55	397.83	215,253	-6.51(-1.61%)
Feb 16, 2022	399.03	406.09	397.81	404.35	243,384	+4.24(+1.06%)
Feb 15, 2022	396.81	400.88	395.17	400.11	226,948	+7.82(+1.99%)
Feb 14, 2022	399.31	399.31	386.88	392.29	307,207	-6.89(-1.73%)
Feb 11, 2022	399.99	403.48	395.96	399.19	335,462	-1.08(-0.27%)
Feb 10, 2022	403.21	410.27	398.81	400.26	319,096	-9.25(-2.26%)
Feb 09, 2022	416.86	419.81	408.53	409.51	221,141	-1.83(-0.45%)
Feb 08, 2022	407.16	412.18	400.94	411.35	291,844	+1.90(+0.46%)
Feb 07, 2022	411.52	411.52	407.38	409.44	147,428	-2.71(-0.66%)
Feb 04, 2022	409.10	415.72	406.77	412.15	153,675	+1.06(+0.26%)
Feb 03, 2022	416.30		410.94	411.09	144,576	-9.32(-2.22%)
Feb 02, 2022	413.86	421.51	411.88	420.41	204,043	+7.23(+1.75%)

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.