Indicators

Factset Research Systems Inc (NY: FDS )

445.87 +4.36 (+0.99%)

Streaming Delayed Price Updated: 3:05 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	409.04	410.06	395.87	396.51	276,401	-15.61(-3.79%)
Apr 28, 2022	412.33	415.31	405.84	412.12	230,567	+2.80(+0.68%)
Apr 27, 2022	410.79	419.16	409.16	409.32	236,089	-0.34(-0.08%)
Apr 26, 2022	420.03	422.62	409.21	409.66	257,990	-11.96(-2.84%)
Apr 25, 2022	418.13	421.84	410.08	421.62	252,378	+1.78(+0.42%)
Apr 22, 2022	430.14	431.48	419.68	419.84	308,397	-10.99(-2.55%)
Apr 21, 2022	436.86	438.05	429.42	430.83	259,162	-4.90(-1.13%)
Apr 20, 2022	429.39	436.83	428.33	435.73	317,114	+8.76(+2.05%)
Apr 19, 2022	414.85	427.05	414.85	426.98	249,902	+12.05(+2.90%)
Apr 18, 2022	412.92	417.57	412.52	414.93	270,494	+1.63(+0.39%)
Apr 14, 2022	418.45	422.73	412.76	413.30	186,487	-6.68(-1.59%)
Apr 13, 2022	418.02	421.11	412.74	419.98	229,620	+1.74(+0.42%)
Apr 12, 2022	424.94	430.90	416.89	418.24	261,234	-6.43(-1.51%)
Apr 11, 2022	431.60	433.70	422.90	424.67	163,710	-9.51(-2.19%)
Apr 08, 2022	436.87	438.09	430.10	434.18	390,825	-2.70(-0.62%)
Apr 07, 2022	433.90	439.51	432.80	436.88	349,505	+1.91(+0.44%)
Apr 06, 2022	432.39	440.83	432.17	434.98	333,263	+1.81(+0.42%)
Apr 05, 2022	423.39	434.66	418.23	433.17	425,760	+7.49(+1.76%)
Apr 04, 2022	421.69	428.05	421.69	425.68	389,375	+3.98(+0.94%)

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.