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, 2020	256.96	260.53	249.51	252.88	824,421	-11.91(-4.50%)
Feb 27, 2020	270.20	273.98	264.47	264.80	311,241	-9.47(-3.45%)
Feb 26, 2020	272.63	279.24	272.63	274.27	394,340	+1.76(+0.65%)
Feb 25, 2020	279.71	281.54	271.15	272.51	355,263	-6.62(-2.37%)
Feb 24, 2020	275.95	281.43	275.04	279.13	243,196	-4.29(-1.51%)
Feb 21, 2020	284.99	285.46	281.29	283.41	368,813	-2.90(-1.01%)
Feb 20, 2020	291.80	291.80	282.18	286.31	290,503	-5.69(-1.95%)
Feb 19, 2020	288.42	293.50	288.42	291.99	317,883	+5.42(+1.89%)
Feb 18, 2020	282.92	287.58	282.92	286.57	207,451	+3.21(+1.13%)
Feb 14, 2020	281.28	284.34	280.80	283.37	201,478	+2.56(+0.91%)
Feb 13, 2020	276.57	281.71	276.23	280.80	306,272	+3.38(+1.22%)
Feb 12, 2020	277.52	279.62	275.11	277.43	255,133	+0.91(+0.33%)
Feb 11, 2020	275.41	277.42	274.16	276.52	259,888	+2.11(+0.77%)
Feb 10, 2020	269.99	275.11	269.61	274.41	363,839	+3.46(+1.28%)
Feb 07, 2020	273.47	273.66	270.19	270.94	307,397	-3.32(-1.21%)
Feb 06, 2020	275.15	277.27	272.98	274.27	330,765	-0.18(-0.07%)
Feb 05, 2020	281.60	283.12	272.52	274.45	404,835	-4.69(-1.68%)
Feb 04, 2020	276.71	280.98	276.71	279.14	287,282	+4.81(+1.76%)

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.