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 (%)
Mar 28, 2024	447.97	454.06	452.69	453.23	361,207	+6.99(+1.57%)
Mar 27, 2024	446.31	446.56	442.05	446.24	313,367	+3.51(+0.79%)
Mar 26, 2024	444.44	445.55	442.01	442.72	283,619	-0.87(-0.20%)
Mar 25, 2024	446.71	446.71	435.13	443.59	372,708	-2.72(-0.61%)
Mar 22, 2024	446.86	449.49	439.82	446.31	457,249	-3.19(-0.71%)
Mar 21, 2024	473.05	477.77	447.91	449.51	905,867	-37.14(-7.63%)
Mar 20, 2024	481.76	487.39	479.93	486.65	419,491	+6.01(+1.25%)
Mar 19, 2024	478.59	484.85	478.52	480.64	290,174	+4.20(+0.88%)
Mar 18, 2024	476.54	481.07	474.76	476.44	223,516	+1.70(+0.36%)
Mar 15, 2024	471.74	477.42	471.73	474.74	286,744	-2.91(-0.61%)
Mar 14, 2024	479.77	482.27	473.31	477.65	226,282	-2.73(-0.57%)
Mar 13, 2024	479.14	485.49	477.24	480.39	228,086	+1.42(+0.30%)
Mar 12, 2024	475.93	483.25	473.76	478.97	225,341	+3.34(+0.70%)
Mar 11, 2024	466.67	476.15	464.43	475.63	220,451	+10.70(+2.30%)
Mar 08, 2024	466.88	469.70	463.35	464.93	152,517	-1.14(-0.24%)
Mar 07, 2024	466.49	468.73	463.69	466.06	155,752	+2.31(+0.50%)
Mar 06, 2024	463.13	464.02	457.83	463.76	167,836	+0.62(+0.13%)
Mar 05, 2024	461.49	465.59	460.71	463.14	261,541	-0.65(-0.14%)
Mar 04, 2024	460.30	467.05	460.30	463.79	189,923	+3.65(+0.79%)

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.