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 (%)
Feb 29, 2024	465.63	466.80	458.87	461.40	328,259	-3.40(-0.73%)
Feb 28, 2024	459.02	465.26	459.02	464.80	202,332	+5.42(+1.18%)
Feb 27, 2024	456.85	459.68	454.71	459.38	183,966	+2.46(+0.54%)
Feb 26, 2024	460.82	462.85	456.65	456.92	143,618	-4.38(-0.95%)
Feb 23, 2024	458.03	462.09	457.87	461.30	144,941	+4.58(+1.00%)
Feb 22, 2024	455.04	458.63	452.52	456.72	192,880	+5.49(+1.22%)
Feb 21, 2024	455.10	455.10	449.61	451.23	188,348	-3.49(-0.77%)
Feb 20, 2024	455.23	456.29	449.70	454.72	185,244	-1.55(-0.34%)
Feb 16, 2024	461.39	463.49	454.20	456.28	457,643	-5.57(-1.21%)
Feb 15, 2024	462.26	464.54	457.98	461.85	239,611	+2.23(+0.48%)
Feb 14, 2024	463.05	465.83	454.79	459.62	253,685	-1.54(-0.33%)
Feb 13, 2024	463.73	464.58	456.51	461.16	287,895	-7.85(-1.67%)
Feb 12, 2024	475.01	475.51	466.69	469.02	239,265	-6.34(-1.33%)
Feb 09, 2024	467.77	475.42	467.77	475.36	197,806	+7.50(+1.60%)
Feb 08, 2024	480.00	480.00	465.95	467.86	232,379	-12.94(-2.69%)
Feb 07, 2024	477.75	481.65	475.25	480.80	165,768	+5.62(+1.18%)
Feb 06, 2024	475.55	478.05	472.59	475.18	181,741	+0.01(+0.00%)
Feb 05, 2024	481.95	483.63	474.03	475.17	205,998	-9.33(-1.93%)
Feb 02, 2024	477.94	485.51	477.20	484.49	211,680	+2.19(+0.45%)

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.