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 (%)
Sep 30, 2019	227.81	230.25	226.23	228.61	547,112	+0.80(+0.35%)
Sep 27, 2019	224.87	232.40	223.93	227.81	935,284	-3.38(-1.46%)
Sep 26, 2019	235.03	239.65	225.58	231.19	1,949,394	-23.79(-9.33%)
Sep 25, 2019	252.05	256.67	252.05	254.97	468,713	+2.51(+1.00%)
Sep 24, 2019	257.27	258.26	252.10	252.46	569,877	-4.82(-1.87%)
Sep 23, 2019	262.94	263.17	255.80	257.28	611,147	-8.33(-3.14%)
Sep 20, 2019	269.10	269.22	264.97	265.60	525,353	-2.56(-0.95%)
Sep 19, 2019	267.02	271.30	266.06	268.16	294,826	+1.89(+0.71%)
Sep 18, 2019	264.86	272.84	263.93	266.27	500,367	+1.82(+0.69%)
Sep 17, 2019	260.65	264.64	260.65	264.46	229,473	+3.44(+1.32%)
Sep 16, 2019	259.48	261.31	257.85	261.01	249,772	-0.05(-0.02%)
Sep 13, 2019	262.51	262.74	258.14	261.06	340,209	+0.76(+0.29%)
Sep 12, 2019	259.77	262.11	258.03	260.30	238,925	+2.53(+0.98%)
Sep 11, 2019	254.13	257.80	252.56	257.77	347,808	+3.90(+1.53%)
Sep 10, 2019	251.29	253.87	246.45	253.87	559,330	+0.98(+0.39%)
Sep 09, 2019	260.87	261.15	250.28	252.89	367,336	-6.43(-2.48%)
Sep 06, 2019	257.94	261.31	257.81	259.33	278,672	+1.67(+0.65%)
Sep 05, 2019	257.82	260.39	255.42	257.65	266,837	+2.72(+1.07%)
Sep 04, 2019	256.68	256.95	251.73	254.93	321,503	+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.