Indicators

Factset Research Systems Inc (NY: FDS )

404.26 -1.19 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	268.29	269.56	263.66	268.19	771,879	+1.08(+0.40%)
Jun 27, 2019	262.70	267.65	262.27	267.11	1,057,571	-3.67(-1.35%)
Jun 26, 2019	266.73	271.77	266.14	270.78	993,362	+3.82(+1.43%)
Jun 25, 2019	278.99	282.64	265.07	266.96	1,570,372	-7.56(-2.75%)
Jun 24, 2019	278.88	279.98	274.23	274.53	845,995	-4.44(-1.59%)
Jun 21, 2019	279.36	280.33	277.20	278.97	715,783	-2.98(-1.06%)
Jun 20, 2019	284.92	285.80	279.62	281.95	571,237	-0.74(-0.26%)
Jun 19, 2019	280.80	283.54	279.96	282.69	547,843	+1.54(+0.55%)
Jun 18, 2019	278.38	282.01	278.38	281.14	282,647	+4.45(+1.61%)
Jun 17, 2019	278.00	280.52	275.65	276.69	243,260	-0.64(-0.23%)
Jun 14, 2019	277.73	278.78	275.70	277.33	369,057	-0.51(-0.19%)
Jun 13, 2019	283.71	284.56	275.55	277.85	389,957	-4.31(-1.53%)
Jun 12, 2019	276.91	282.21	276.79	282.16	457,173	+6.07(+2.20%)
Jun 11, 2019	279.76	280.65	275.08	276.09	328,271	-1.95(-0.70%)
Jun 10, 2019	275.75	279.38	275.75	278.04	375,585	+4.60(+1.68%)
Jun 07, 2019	271.89	276.31	271.89	273.43	240,731	+2.29(+0.85%)
Jun 06, 2019	268.56	272.80	267.50	271.14	351,103	+2.58(+0.96%)
Jun 05, 2019	267.67	269.50	264.98	268.56	506,736	+1.84(+0.69%)
Jun 04, 2019	261.56	266.84	259.57	266.71	466,540	+7.57(+2.92%)

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.