Indicators

Factset Research Systems Inc (NY: FDS )

409.93 -0.17 (-0.04%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	313.94	326.52	313.94	321.88	479,531	+10.62(+3.41%)
Nov 27, 2020	312.09	313.32	310.42	311.26	93,114	+1.94(+0.63%)
Nov 25, 2020	306.95	310.04	304.22	309.32	150,865	+2.30(+0.75%)
Nov 24, 2020	307.96	310.63	306.00	307.02	194,561	+0.96(+0.31%)
Nov 23, 2020	309.06	311.72	304.92	306.06	172,884	-2.56(-0.83%)
Nov 20, 2020	306.26	311.63	305.66	308.62	195,249	+3.45(+1.13%)
Nov 19, 2020	305.30	308.45	302.45	305.18	155,545	+0.86(+0.28%)
Nov 18, 2020	310.67	310.67	304.26	304.31	180,829	-5.94(-1.91%)
Nov 17, 2020	314.27	315.13	308.85	310.25	163,994	-6.43(-2.03%)
Nov 16, 2020	316.13	319.81	314.25	316.69	163,176	+1.62(+0.51%)
Nov 13, 2020	313.46	317.45	311.58	315.06	130,756	+3.36(+1.08%)
Nov 12, 2020	320.92	321.12	310.64	311.70	185,375	-9.97(-3.10%)
Nov 11, 2020	313.15	324.53	311.86	321.68	262,815	+11.57(+3.73%)
Nov 10, 2020	303.64	311.30	301.40	310.11	234,131	+6.13(+2.02%)
Nov 09, 2020	331.96	334.47	303.60	303.98	346,902	-18.35(-5.69%)
Nov 06, 2020	320.52	323.22	315.45	322.33	157,845	+2.75(+0.86%)
Nov 05, 2020	319.24	321.29	316.96	319.58	168,718	+4.89(+1.55%)
Nov 04, 2020	309.29	320.22	309.06	314.70	213,005	+8.06(+2.63%)
Nov 03, 2020	301.36	309.39	299.25	306.64	283,147	+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.