Indicators

Factset Research Systems Inc (NY: FDS )

404.66 +3.54 (+0.88%)

Streaming Delayed Price Updated: 11:37 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	407.96	408.97	394.83	395.46	277,135	-15.56(-3.79%)
Apr 28, 2022	411.24	414.21	404.76	411.03	231,179	+2.79(+0.68%)
Apr 27, 2022	409.70	418.06	408.08	408.23	236,716	-0.34(-0.08%)
Apr 26, 2022	418.92	421.50	408.13	408.58	258,674	-11.93(-2.84%)
Apr 25, 2022	417.03	420.72	409.00	420.50	253,047	+1.77(+0.42%)
Apr 22, 2022	429.00	430.33	418.56	418.73	309,216	-10.96(-2.55%)
Apr 21, 2022	435.71	436.89	428.29	429.69	259,850	-4.89(-1.13%)
Apr 20, 2022	428.26	435.68	427.20	434.58	317,956	+8.73(+2.05%)
Apr 19, 2022	413.75	425.92	413.75	425.85	250,565	+12.02(+2.90%)
Apr 18, 2022	411.83	416.47	411.43	413.83	271,212	+1.63(+0.39%)
Apr 14, 2022	417.34	421.61	411.66	412.20	186,982	-6.67(-1.59%)
Apr 13, 2022	416.92	420.00	411.64	418.87	230,230	+1.74(+0.42%)
Apr 12, 2022	423.82	429.76	415.79	417.13	261,927	-6.41(-1.51%)
Apr 11, 2022	430.45	432.55	421.78	423.54	164,145	-9.49(-2.19%)
Apr 08, 2022	435.72	436.93	428.96	433.03	391,862	-2.69(-0.62%)
Apr 07, 2022	432.76	438.35	431.66	435.73	350,433	+1.90(+0.44%)
Apr 06, 2022	431.25	439.67	431.02	433.82	334,148	+1.80(+0.42%)
Apr 05, 2022	422.27	433.51	417.12	432.02	426,890	+7.47(+1.76%)
Apr 04, 2022	420.57	426.92	420.57	424.55	390,409	+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.