Indicators

Factset Research Systems Inc (NY: FDS )

394.89 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	323.35	328.75	323.29	325.76	127,840	+2.05(+0.63%)
May 27, 2021	322.13	326.27	319.10	323.71	272,738	+2.33(+0.72%)
May 26, 2021	320.77	322.29	318.00	321.38	165,854	+1.72(+0.54%)
May 25, 2021	319.92	322.17	316.93	319.66	82,407	+0.77(+0.24%)
May 24, 2021	319.77	321.98	317.47	318.89	122,545	+0.77(+0.24%)
May 21, 2021	317.97	322.34	316.94	318.13	129,451	+0.81(+0.26%)
May 20, 2021	312.97	320.44	312.97	317.31	177,778	+4.76(+1.52%)
May 19, 2021	308.26	312.64	307.85	312.55	136,162	+0.66(+0.21%)
May 18, 2021	316.36	316.95	311.57	311.89	99,740	-4.66(-1.47%)
May 17, 2021	321.61	322.49	314.14	316.56	164,155	-4.25(-1.32%)
May 14, 2021	320.20	322.04	316.70	320.80	155,092	+2.31(+0.72%)
May 13, 2021	317.01	323.33	316.62	318.49	217,683	+1.96(+0.62%)
May 12, 2021	320.15	323.16	315.81	316.54	226,555	-5.19(-1.61%)
May 11, 2021	321.00	325.50	317.97	321.72	167,954	-3.15(-0.97%)
May 10, 2021	327.78	331.17	324.86	324.87	203,539	-1.88(-0.58%)
May 07, 2021	329.63	330.65	323.85	326.75	227,353	-0.98(-0.30%)
May 06, 2021	326.42	329.53	324.37	327.73	154,771	+1.46(+0.45%)
May 05, 2021	330.76	334.90	325.98	326.27	358,340	-8.77(-2.62%)
May 04, 2021	329.58	335.47	327.38	335.04	210,385	+3.43(+1.03%)

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.