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 (%)
Jul 31, 2023	432.64	434.69	429.46	431.09	369,617	-1.46(-0.34%)
Jul 28, 2023	435.36	435.36	429.23	432.55	288,863	+1.06(+0.25%)
Jul 27, 2023	437.57	437.99	430.92	431.49	346,126	-4.93(-1.13%)
Jul 26, 2023	434.29	437.00	431.15	436.42	267,470	+1.17(+0.27%)
Jul 25, 2023	432.04	438.34	432.04	435.25	293,527	+2.48(+0.57%)
Jul 24, 2023	427.99	432.84	426.45	432.78	344,049	+4.76(+1.11%)
Jul 21, 2023	426.35	429.21	423.71	428.02	286,029	+2.32(+0.54%)
Jul 20, 2023	421.88	425.89	418.74	425.70	365,884	+4.38(+1.04%)
Jul 19, 2023	420.75	426.75	419.58	421.32	328,941	+0.81(+0.19%)
Jul 18, 2023	418.12	422.73	417.43	420.51	319,955	+4.22(+1.01%)
Jul 17, 2023	406.66	416.86	406.65	416.29	342,898	+9.28(+2.28%)
Jul 14, 2023	410.24	415.42	406.49	407.00	320,953	-3.08(-0.75%)
Jul 13, 2023	396.51	410.41	396.51	410.09	418,131	+14.19(+3.58%)
Jul 12, 2023	402.24	405.29	395.13	395.89	425,644	-1.17(-0.29%)
Jul 11, 2023	391.84	398.23	389.46	397.06	350,381	+5.22(+1.33%)
Jul 10, 2023	383.23	394.28	382.07	391.84	351,593	+7.79(+2.03%)
Jul 07, 2023	385.97	387.86	381.78	384.05	353,504	-3.60(-0.93%)
Jul 06, 2023	388.90	390.11	385.43	387.65	413,309	-4.21(-1.07%)
Jul 05, 2023	388.41	392.00	384.53	391.86	448,111	+1.89(+0.49%)

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.