Skip to main content

Factset Research Systems Inc (NY: FDS )

454.06 +0.26 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 250.00 251.09 248.15 248.65 156,116 -2.11(-0.84%)
Nov 27, 2019 251.85 251.85 248.13 250.75 248,428 +0.53(+0.21%)
Nov 26, 2019 249.44 252.46 248.96 250.23 533,797 +1.08(+0.43%)
Nov 25, 2019 248.27 250.69 248.20 249.15 298,965 +0.70(+0.28%)
Nov 22, 2019 246.66 249.04 246.31 248.45 206,285 +2.17(+0.88%)
Nov 21, 2019 250.58 250.58 245.92 246.28 317,182 -3.83(-1.53%)
Nov 20, 2019 247.30 251.03 245.43 250.11 291,274 +2.00(+0.81%)
Nov 19, 2019 243.15 248.24 243.00 248.11 295,756 +6.65(+2.75%)
Nov 18, 2019 242.96 243.95 239.33 241.46 402,964 -1.82(-0.75%)
Nov 15, 2019 248.27 248.98 242.95 243.28 541,892 -4.99(-2.01%)
Nov 14, 2019 242.52 248.45 242.00 248.27 368,056 +4.83(+1.98%)
Nov 13, 2019 238.58 244.38 238.07 243.44 241,994 +3.92(+1.63%)
Nov 12, 2019 236.99 240.39 236.87 239.52 269,758 +2.38(+1.00%)
Nov 11, 2019 234.32 240.59 234.32 237.14 466,129 +1.53(+0.65%)
Nov 08, 2019 241.41 241.97 234.56 235.61 508,697 -5.80(-2.40%)
Nov 07, 2019 246.17 246.19 240.33 241.41 374,514 -4.00(-1.63%)
Nov 06, 2019 243.16 246.22 242.54 245.41 240,237 +1.61(+0.66%)
Nov 05, 2019 245.34 245.90 240.49 243.81 229,702 -0.22(-0.09%)
Nov 04, 2019 245.04 247.20 243.68 244.03 305,848 -0.33(-0.13%)
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.