Indicators

Factset Research Systems Inc (NY: FDS )

404.26 UNCHANGED

Streaming Delayed 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 (%)
Jan 31, 2023	416.62	424.42	410.44	417.20	334,720	+2.29(+0.55%)
Jan 30, 2023	417.63	420.60	414.18	414.91	154,077	-4.75(-1.13%)
Jan 27, 2023	412.50	421.57	412.50	419.67	171,564	+4.88(+1.18%)
Jan 26, 2023	410.62	415.08	408.87	414.78	183,085	+6.56(+1.61%)
Jan 25, 2023	409.99	411.50	404.47	408.22	209,476	-5.72(-1.38%)
Jan 24, 2023	417.41	417.54	412.20	413.94	161,978	-4.47(-1.07%)
Jan 23, 2023	418.77	422.98	417.18	418.41	115,356	+0.40(+0.10%)
Jan 20, 2023	415.84	421.03	411.31	418.01	200,945	+2.28(+0.55%)
Jan 19, 2023	420.66	421.53	414.49	415.73	195,569	-7.86(-1.86%)
Jan 18, 2023	423.69	431.26	423.39	423.59	412,955	+0.71(+0.17%)
Jan 17, 2023	416.78	425.41	414.70	422.88	364,252	+7.24(+1.74%)
Jan 13, 2023	405.06	416.16	405.06	415.64	229,515	+7.38(+1.81%)
Jan 12, 2023	411.87	411.87	402.91	408.26	278,362	+1.05(+0.26%)
Jan 11, 2023	403.77	408.71	401.93	407.22	188,416	+3.49(+0.86%)
Jan 10, 2023	397.77	404.05	394.81	403.73	209,242	+4.60(+1.15%)
Jan 09, 2023	401.89	407.27	397.35	399.13	177,144	+0.16(+0.04%)
Jan 06, 2023	391.91	399.10	388.19	398.97	224,078	+10.76(+2.77%)
Jan 05, 2023	399.14	399.14	387.95	388.21	308,966	-14.05(-3.49%)
Jan 04, 2023	403.98	407.25	398.47	402.26	339,263	+1.81(+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.