Indicators

Factset Research Systems Inc (NY: FDS )

402.79 -3.41 (-0.84%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	313.97	326.55	313.97	321.91	479,488	+10.62(+3.41%)
Nov 27, 2020	312.12	313.34	310.45	311.29	93,106	+1.94(+0.63%)
Nov 25, 2020	306.98	310.07	304.24	309.35	150,851	+2.30(+0.75%)
Nov 24, 2020	307.99	310.66	306.02	307.05	194,544	+0.96(+0.31%)
Nov 23, 2020	309.08	311.75	304.94	306.09	172,869	-2.56(-0.83%)
Nov 20, 2020	306.29	311.65	305.69	308.65	195,232	+3.45(+1.13%)
Nov 19, 2020	305.33	308.48	302.48	305.20	155,531	+0.86(+0.28%)
Nov 18, 2020	310.69	310.69	304.28	304.34	180,813	-5.94(-1.92%)
Nov 17, 2020	314.29	315.16	308.88	310.28	163,979	-6.43(-2.03%)
Nov 16, 2020	316.16	319.84	314.27	316.71	163,161	+1.62(+0.51%)
Nov 13, 2020	313.49	317.48	311.61	315.09	130,745	+3.36(+1.08%)
Nov 12, 2020	320.95	321.14	310.67	311.73	185,359	-9.97(-3.10%)
Nov 11, 2020	313.18	324.56	311.88	321.70	262,792	+11.57(+3.73%)
Nov 10, 2020	303.67	311.33	301.43	310.14	234,110	+6.13(+2.02%)
Nov 09, 2020	332.00	334.50	303.63	304.00	346,871	-18.35(-5.69%)
Nov 06, 2020	320.55	323.25	315.48	322.36	157,831	+2.75(+0.86%)
Nov 05, 2020	319.27	321.32	316.99	319.61	168,703	+4.89(+1.55%)
Nov 04, 2020	309.31	320.25	309.08	314.73	212,986	+8.06(+2.63%)
Nov 03, 2020	301.38	309.41	299.28	306.66	283,122	+7.97(+2.67%)

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.