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 (%)
May 29, 2020	289.15	294.33	287.82	293.89	601,544	+4.31(+1.49%)
May 28, 2020	290.79	290.79	287.11	289.58	279,605	+3.62(+1.27%)
May 27, 2020	284.82	285.96	281.17	285.96	260,425	+4.94(+1.76%)
May 26, 2020	280.52	283.07	276.18	281.02	238,325	+5.91(+2.15%)
May 22, 2020	277.37	277.99	273.20	275.11	104,857	-1.02(-0.37%)
May 21, 2020	276.12	279.10	274.79	276.13	204,800	-0.48(-0.17%)
May 20, 2020	278.25	278.62	274.77	276.60	173,943	+3.32(+1.21%)
May 19, 2020	275.74	281.02	273.16	273.28	192,051	-3.70(-1.34%)
May 18, 2020	272.22	278.36	271.89	276.98	246,251	+9.75(+3.65%)
May 15, 2020	264.11	268.95	264.11	267.24	365,792	+1.86(+0.70%)
May 14, 2020	261.63	265.78	258.72	265.37	249,898	+0.01(+0.00%)
May 13, 2020	265.29	270.18	261.72	265.36	368,459	-2.08(-0.78%)
May 12, 2020	272.84	275.62	267.44	267.44	253,082	-4.14(-1.53%)
May 11, 2020	262.79	273.71	260.84	271.59	379,380	+9.09(+3.46%)
May 08, 2020	265.23	267.27	261.74	262.50	229,067	+0.32(+0.12%)
May 07, 2020	257.01	267.38	254.90	262.18	323,545	+9.00(+3.56%)
May 06, 2020	261.31	261.31	253.17	253.17	269,938	-6.13(-2.37%)
May 05, 2020	260.53	262.85	257.53	259.31	342,920	+3.51(+1.37%)
May 04, 2020	254.17	256.26	251.71	255.80	199,133	-0.38(-0.15%)

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.