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 (%)
Apr 29, 2022	408.00	409.01	394.86	395.50	277,110	-15.56(-3.79%)
Apr 28, 2022	411.28	414.24	404.80	411.06	231,159	+2.79(+0.68%)
Apr 27, 2022	409.74	418.09	408.11	408.27	236,694	-0.34(-0.08%)
Apr 26, 2022	418.95	421.54	408.16	408.61	258,651	-11.93(-2.84%)
Apr 25, 2022	417.06	420.76	409.04	420.54	253,025	+1.78(+0.42%)
Apr 22, 2022	429.04	430.37	418.60	418.77	309,188	-10.96(-2.55%)
Apr 21, 2022	435.75	436.93	428.32	429.73	259,827	-4.89(-1.13%)
Apr 20, 2022	428.30	435.72	427.24	434.62	317,927	+8.73(+2.05%)
Apr 19, 2022	413.79	425.95	413.79	425.88	250,543	+12.02(+2.90%)
Apr 18, 2022	411.87	416.50	411.47	413.87	271,188	+1.63(+0.39%)
Apr 14, 2022	417.38	421.65	411.70	412.24	186,966	-6.67(-1.59%)
Apr 13, 2022	416.95	420.03	411.68	418.91	230,209	+1.74(+0.42%)
Apr 12, 2022	423.86	429.80	415.83	417.17	261,904	-6.41(-1.51%)
Apr 11, 2022	430.49	432.59	421.82	423.58	164,130	-9.49(-2.19%)
Apr 08, 2022	435.75	436.97	429.00	433.07	391,827	-2.70(-0.62%)
Apr 07, 2022	432.80	438.39	431.70	435.76	350,402	+1.90(+0.44%)
Apr 06, 2022	431.29	439.70	431.06	433.86	334,118	+1.80(+0.42%)
Apr 05, 2022	422.31	433.55	417.16	432.06	426,852	+7.47(+1.76%)
Apr 04, 2022	420.61	426.95	420.61	424.59	390,374	+3.97(+0.94%)

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.