Indicators

Factset Research Systems Inc (NY: FDS )

458.49 +2.82 (+0.62%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	469.91	474.92	469.91	473.64	149,855	+0.26(+0.05%)
Dec 28, 2023	471.94	475.18	469.97	473.38	228,382	+2.56(+0.54%)
Dec 27, 2023	469.26	471.33	467.40	470.82	164,112	+1.89(+0.40%)
Dec 26, 2023	463.11	469.45	463.11	468.93	182,574	+3.16(+0.68%)
Dec 22, 2023	469.30	471.60	462.29	465.77	252,483	-1.04(-0.22%)
Dec 21, 2023	451.61	467.99	450.59	466.82	488,794	+17.73(+3.95%)
Dec 20, 2023	442.25	458.42	441.12	449.08	438,500	+3.64(+0.82%)
Dec 19, 2023	441.82	465.36	437.99	445.44	565,058	-9.76(-2.14%)
Dec 18, 2023	456.17	456.89	451.93	455.20	361,462	+1.51(+0.33%)
Dec 15, 2023	447.28	457.54	447.28	453.69	655,791	+2.94(+0.65%)
Dec 14, 2023	455.66	458.36	449.36	450.75	323,863	-4.94(-1.08%)
Dec 13, 2023	452.22	458.55	451.34	455.70	302,899	+5.74(+1.28%)
Dec 12, 2023	446.39	450.19	443.75	449.96	301,729	+4.03(+0.90%)
Dec 11, 2023	441.81	447.41	441.81	445.93	232,484	+5.21(+1.18%)
Dec 08, 2023	436.81	441.45	435.89	440.71	230,421	+1.74(+0.40%)
Dec 07, 2023	440.83	442.42	438.33	438.98	212,176	-1.39(-0.32%)
Dec 06, 2023	445.16	447.46	438.31	440.37	231,066	-2.94(-0.66%)
Dec 05, 2023	450.31	450.31	439.42	443.31	255,271	-7.74(-1.72%)
Dec 04, 2023	447.86	452.68	445.70	451.05	252,806	-0.86(-0.19%)

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.