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 26, 2021	287.72	296.64	286.12	294.60	403,150	+9.27(+3.25%)
Feb 25, 2021	289.78	292.82	285.20	285.33	215,281	-4.89(-1.69%)
Feb 24, 2021	291.13	292.01	285.00	290.23	282,900	-1.78(-0.61%)
Feb 23, 2021	293.35	294.52	290.19	292.01	218,525	-1.04(-0.36%)
Feb 22, 2021	299.76	299.76	292.24	293.05	202,598	-9.46(-3.13%)
Feb 19, 2021	308.53	308.88	302.05	302.51	195,664	-4.65(-1.51%)
Feb 18, 2021	302.94	310.10	302.25	307.16	139,679	+3.34(+1.10%)
Feb 17, 2021	299.74	305.07	299.74	303.83	185,554	+2.35(+0.78%)
Feb 16, 2021	305.27	308.58	300.48	301.47	144,833	-3.28(-1.08%)
Feb 12, 2021	304.89	308.95	302.68	304.75	119,762	-1.10(-0.36%)
Feb 11, 2021	300.83	306.16	298.51	305.85	233,690	+7.45(+2.50%)
Feb 10, 2021	304.75	307.35	298.13	298.40	171,645	-4.04(-1.34%)
Feb 09, 2021	309.77	312.17	301.54	302.44	215,730	-7.09(-2.29%)
Feb 08, 2021	309.50	311.04	307.64	309.53	128,624	+2.87(+0.94%)
Feb 05, 2021	306.99	308.02	304.79	306.65	166,527	+2.05(+0.67%)
Feb 04, 2021	302.60	305.09	301.80	304.60	205,522	+0.47(+0.16%)
Feb 03, 2021	304.48	307.58	302.48	304.12	147,806	-2.27(-0.74%)
Feb 02, 2021	303.26	306.93	301.53	306.39	240,624	+5.25(+1.74%)

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.