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 (%)
Nov 29, 2019	246.96	248.04	245.14	245.63	158,032	-2.08(-0.84%)
Nov 27, 2019	248.80	248.80	245.12	247.71	251,478	+1.20(+0.49%)
Nov 26, 2019	245.74	248.71	245.26	246.51	541,843	+1.06(+0.43%)
Nov 25, 2019	244.58	246.97	244.52	245.45	303,471	+0.69(+0.28%)
Nov 22, 2019	243.00	245.34	242.65	244.76	209,394	+2.13(+0.88%)
Nov 21, 2019	246.86	246.86	242.27	242.62	321,963	-3.77(-1.53%)
Nov 20, 2019	243.63	247.30	241.79	246.40	295,664	+1.97(+0.81%)
Nov 19, 2019	239.54	244.55	239.39	244.42	300,214	+6.55(+2.75%)
Nov 18, 2019	239.35	240.32	235.78	237.87	409,038	-1.80(-0.75%)
Nov 15, 2019	244.58	245.29	239.34	239.67	550,060	-4.91(-2.01%)
Nov 14, 2019	238.92	244.76	238.41	244.58	373,603	+4.76(+1.98%)
Nov 13, 2019	235.04	240.75	234.53	239.82	245,642	+3.86(+1.63%)
Nov 12, 2019	233.47	236.82	233.35	235.96	273,824	+2.34(+1.00%)
Nov 11, 2019	230.84	237.02	230.84	233.62	473,155	+1.50(+0.65%)
Nov 08, 2019	237.83	238.37	231.08	232.12	516,365	-5.71(-2.40%)
Nov 07, 2019	242.51	242.53	236.76	237.83	380,160	-3.94(-1.63%)
Nov 06, 2019	239.55	242.56	238.94	241.77	243,858	+1.58(+0.66%)
Nov 05, 2019	241.69	242.25	236.92	240.19	233,164	-0.22(-0.09%)
Nov 04, 2019	241.40	243.53	240.06	240.40	310,458	-0.32(-0.13%)

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.