Indicators

Factset Research Systems Inc (NY: FDS )

396.15 +1.26 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	227.79	230.23	226.21	228.59	547,161	+0.80(+0.35%)
Sep 27, 2019	224.85	232.38	223.91	227.79	935,367	-3.38(-1.46%)
Sep 26, 2019	235.01	239.62	225.56	231.17	1,949,568	-23.78(-9.33%)
Sep 25, 2019	252.02	256.64	252.02	254.95	468,755	+2.51(+1.00%)
Sep 24, 2019	257.25	258.24	252.08	252.44	569,928	-4.82(-1.87%)
Sep 23, 2019	262.92	263.14	255.78	257.25	611,202	-8.33(-3.14%)
Sep 20, 2019	269.07	269.19	264.95	265.58	525,400	-2.56(-0.95%)
Sep 19, 2019	267.00	271.27	266.03	268.14	294,852	+1.89(+0.71%)
Sep 18, 2019	264.84	272.81	263.91	266.25	500,412	+1.82(+0.69%)
Sep 17, 2019	260.63	264.62	260.63	264.43	229,493	+3.44(+1.32%)
Sep 16, 2019	259.46	261.29	257.83	260.99	249,795	-0.05(-0.02%)
Sep 13, 2019	262.49	262.71	258.12	261.04	340,240	+0.76(+0.29%)
Sep 12, 2019	259.75	262.09	258.01	260.27	238,947	+2.53(+0.98%)
Sep 11, 2019	254.11	257.77	252.54	257.74	347,839	+3.89(+1.53%)
Sep 10, 2019	251.27	253.85	246.43	253.85	559,380	+0.98(+0.39%)
Sep 09, 2019	260.85	261.13	250.25	252.87	367,368	-6.44(-2.48%)
Sep 06, 2019	257.92	261.29	257.79	259.31	278,697	+1.68(+0.65%)
Sep 05, 2019	257.80	260.36	255.40	257.63	266,861	+2.72(+1.07%)
Sep 04, 2019	256.66	256.93	251.71	254.91	321,532	+0.59(+0.23%)

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.