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 (%)
Mar 29, 2019 233.63 236.36 232.52 235.86 289,885 +3.17(+1.36%)
Mar 28, 2019 230.86 233.63 230.68 232.69 303,672 +1.80(+0.78%)
Mar 27, 2019 230.42 232.62 226.95 230.90 562,669 -3.10(-1.32%)
Mar 26, 2019 224.21 234.43 219.34 233.99 790,903 +12.09(+5.45%)
Mar 25, 2019 222.35 223.66 221.07 221.90 329,190 -0.92(-0.41%)
Mar 22, 2019 227.57 229.10 222.72 222.82 370,514 -7.39(-3.21%)
Mar 21, 2019 224.30 230.85 223.32 230.21 218,454 +5.24(+2.33%)
Mar 20, 2019 226.32 226.80 224.23 224.97 222,365 -2.31(-1.02%)
Mar 19, 2019 226.80 227.96 226.60 227.28 214,257 +0.60(+0.26%)
Mar 18, 2019 225.54 227.43 225.18 226.68 188,898 +1.18(+0.52%)
Mar 15, 2019 224.32 227.04 223.41 225.50 400,408 +1.19(+0.53%)
Mar 14, 2019 221.67 224.72 221.64 224.31 259,443 +1.87(+0.84%)
Mar 13, 2019 222.43 223.70 221.87 222.44 214,813 +0.73(+0.33%)
Mar 12, 2019 221.97 222.53 220.49 221.71 214,675 -0.02(-0.01%)
Mar 11, 2019 220.25 222.44 219.44 221.73 193,618 +2.18(+0.99%)
Mar 08, 2019 218.17 219.64 217.01 219.55 218,519 -0.13(-0.06%)
Mar 07, 2019 222.67 222.67 219.50 219.69 241,174 -3.31(-1.48%)
Mar 06, 2019 224.90 226.17 222.39 222.99 161,435 -2.05(-0.91%)
Mar 05, 2019 223.52 226.28 223.01 225.04 265,155 +1.44(+0.64%)
Mar 04, 2019 225.61 225.97 221.28 223.61 165,500 -1.65(-0.73%)
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.