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 (%)
May 29, 2020	289.12	294.30	287.80	293.86	601,598	+4.31(+1.49%)
May 28, 2020	290.77	290.77	287.09	289.55	279,630	+3.62(+1.27%)
May 27, 2020	284.79	285.93	281.14	285.93	260,448	+4.93(+1.76%)
May 26, 2020	280.49	283.04	276.16	281.00	238,346	+5.91(+2.15%)
May 22, 2020	277.35	277.96	273.17	275.08	104,867	-1.02(-0.37%)
May 21, 2020	276.09	279.07	274.76	276.10	204,818	-0.48(-0.17%)
May 20, 2020	278.23	278.59	274.74	276.58	173,959	+3.32(+1.21%)
May 19, 2020	275.71	280.99	273.13	273.26	192,068	-3.70(-1.34%)
May 18, 2020	272.19	278.33	271.87	276.96	246,273	+9.75(+3.65%)
May 15, 2020	264.08	268.93	264.08	267.21	365,825	+1.86(+0.70%)
May 14, 2020	261.61	265.75	258.69	265.35	249,921	+0.01(+0.00%)
May 13, 2020	265.26	270.16	261.70	265.34	368,492	-2.08(-0.78%)
May 12, 2020	272.81	275.60	267.42	267.42	253,105	-4.14(-1.53%)
May 11, 2020	262.76	273.68	260.81	271.57	379,414	+9.09(+3.46%)
May 08, 2020	265.21	267.25	261.72	262.48	229,087	+0.32(+0.12%)
May 07, 2020	256.99	267.35	254.88	262.15	323,574	+9.00(+3.56%)
May 06, 2020	261.29	261.29	253.15	253.15	269,962	-6.13(-2.36%)
May 05, 2020	260.51	262.83	257.50	259.28	342,950	+3.51(+1.37%)
May 04, 2020	254.15	256.24	251.69	255.77	199,151	-0.38(-0.15%)

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.