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 (%)
Feb 28, 2023	414.57	416.28	409.72	409.75	213,080	-5.31(-1.28%)
Feb 27, 2023	419.69	420.27	412.87	415.06	130,912	-0.57(-0.14%)
Feb 24, 2023	416.74	416.78	411.99	415.63	118,352	-5.02(-1.19%)
Feb 23, 2023	418.95	421.45	415.44	420.65	103,806	+4.06(+0.98%)
Feb 22, 2023	417.21	420.70	414.23	416.59	180,633	+0.44(+0.11%)
Feb 21, 2023	421.39	421.39	414.83	416.15	175,121	-9.19(-2.16%)
Feb 17, 2023	419.92	426.01	419.80	425.34	187,224	+4.00(+0.95%)
Feb 16, 2023	422.34	429.06	421.30	421.33	122,504	-7.99(-1.86%)
Feb 15, 2023	422.10	431.27	421.29	429.32	148,708	+5.38(+1.27%)
Feb 14, 2023	426.35	431.30	423.58	423.95	134,514	-4.54(-1.06%)
Feb 13, 2023	423.30	430.14	423.30	428.49	197,047	+6.03(+1.43%)
Feb 10, 2023	418.90	422.68	417.16	422.46	152,375	+1.04(+0.25%)
Feb 09, 2023	428.12	430.41	421.24	421.42	110,536	-4.47(-1.05%)
Feb 08, 2023	426.33	427.94	424.65	425.89	148,947	-2.20(-0.51%)
Feb 07, 2023	418.16	430.69	418.16	428.09	176,829	+7.04(+1.67%)
Feb 06, 2023	417.96	425.43	416.61	421.05	144,228	-0.67(-0.16%)
Feb 03, 2023	420.48	426.42	416.50	421.72	216,861	-5.66(-1.32%)
Feb 02, 2023	421.94	430.58	421.94	427.38	176,521	+6.66(+1.58%)

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.