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 (%)
Jul 29, 2022	412.22	423.23	411.25	422.16	233,155	+8.38(+2.03%)
Jul 28, 2022	402.85	415.52	401.61	413.78	184,619	+12.12(+3.02%)
Jul 27, 2022	398.48	403.81	397.60	401.66	219,190	+3.51(+0.88%)
Jul 26, 2022	399.80	400.16	396.18	398.15	143,994	-0.97(-0.24%)
Jul 25, 2022	400.63	403.22	395.89	399.12	154,110	-1.77(-0.44%)
Jul 22, 2022	406.14	406.14	397.60	400.89	210,103	-2.97(-0.73%)
Jul 21, 2022	393.39	404.31	393.39	403.86	234,032	+9.83(+2.50%)
Jul 20, 2022	393.00	396.65	390.12	394.02	149,421	+1.35(+0.34%)
Jul 19, 2022	386.93	392.95	386.93	392.68	158,007	+8.67(+2.26%)
Jul 18, 2022	393.36	393.61	382.38	384.01	247,755	-8.97(-2.28%)
Jul 15, 2022	394.32	397.03	390.58	392.98	175,636	+3.46(+0.89%)
Jul 14, 2022	381.48	390.24	379.05	389.52	187,703	+3.53(+0.91%)
Jul 13, 2022	381.06	392.19	380.11	386.00	187,972	-0.42(-0.11%)
Jul 12, 2022	396.54	400.85	384.31	386.42	194,406	-10.40(-2.62%)
Jul 11, 2022	393.00	398.77	393.00	396.82	202,370	+2.22(+0.56%)
Jul 08, 2022	392.35	397.39	390.62	394.60	179,732	-0.22(-0.05%)
Jul 07, 2022	393.57	397.77	391.57	394.82	233,320	+0.00(+0.00%)
Jul 06, 2022	389.45	396.57	388.33	394.82	277,911	+5.94(+1.53%)
Jul 05, 2022	384.65	389.38	378.43	388.88	320,215	+1.58(+0.41%)

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.