Indicators

Factset Research Systems Inc (NY: FDS )

406.24 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	392.67	398.90	391.89	398.01	319,369	-0.63(-0.16%)
Feb 25, 2022	386.20	399.79	385.95	398.64	325,062	+14.44(+3.76%)
Feb 24, 2022	377.53	384.23	373.41	384.20	613,404	-1.15(-0.30%)
Feb 23, 2022	397.09	399.72	384.61	385.36	238,290	-9.93(-2.51%)
Feb 22, 2022	392.98	397.09	389.65	395.28	241,049	+1.12(+0.28%)
Feb 18, 2022				394.17	0	-2.61(-0.66%)
Feb 17, 2022	401.36	401.36	394.50	396.78	215,825	-6.49(-1.61%)
Feb 16, 2022	397.97	405.01	396.75	403.27	244,030	+4.23(+1.06%)
Feb 15, 2022	395.76	399.82	394.12	399.05	227,551	+7.79(+1.99%)
Feb 14, 2022	398.26	398.26	385.86	391.25	308,022	-6.88(-1.73%)
Feb 11, 2022	398.93	402.41	394.91	398.13	336,353	-1.08(-0.27%)
Feb 10, 2022	402.14	409.18	397.75	399.20	319,943	-9.22(-2.26%)
Feb 09, 2022	415.75	418.70	407.45	408.43	221,728	-1.83(-0.45%)
Feb 08, 2022	406.08	411.08	399.88	410.26	292,618	+1.90(+0.46%)
Feb 07, 2022	410.43	410.43	406.30	408.36	147,820	-2.70(-0.66%)
Feb 04, 2022	408.02	414.62	405.70	411.06	154,083	+1.06(+0.26%)
Feb 03, 2022	415.20		409.86	410.00	144,960	-9.29(-2.22%)
Feb 02, 2022	412.76	420.39	410.79	419.30	204,585	+7.21(+1.75%)

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.