Indicators

Factset Research Systems Inc (NY: FDS )

409.93 -0.17 (-0.04%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	441.00	443.61	433.71	434.28	277,268	-4.57(-1.04%)
Sep 28, 2023	433.44	441.97	432.47	438.85	329,480	+6.62(+1.53%)
Sep 27, 2023	431.16	432.25	425.88	432.23	259,318	+3.08(+0.72%)
Sep 26, 2023	431.35	434.48	429.02	429.15	252,953	-4.85(-1.12%)
Sep 25, 2023	431.89	434.42	429.93	433.99	300,527	+1.14(+0.26%)
Sep 22, 2023	418.39	435.49	417.69	432.85	431,809	+9.00(+2.12%)
Sep 21, 2023	419.02	445.87	417.14	423.85	851,770	+2.97(+0.71%)
Sep 20, 2023	425.28	426.88	420.54	420.88	427,220	-2.52(-0.60%)
Sep 19, 2023	425.74	427.69	421.13	423.41	323,901	-2.85(-0.67%)
Sep 18, 2023	424.56	429.05	423.72	426.26	270,071	+1.50(+0.35%)
Sep 15, 2023	426.69	431.85	423.78	424.76	446,851	-3.96(-0.92%)
Sep 14, 2023	427.67	429.45	423.88	428.72	222,333	+2.50(+0.59%)
Sep 13, 2023	421.45	426.28	417.77	426.22	230,535	+5.58(+1.33%)
Sep 12, 2023	422.63	424.66	419.23	420.63	192,697	-2.90(-0.68%)
Sep 11, 2023	427.50	427.94	422.08	423.54	214,573	-2.54(-0.60%)
Sep 08, 2023	428.06	430.68	423.61	426.08	218,784	-1.91(-0.45%)
Sep 07, 2023	426.56	429.11	425.03	427.98	210,949	+0.41(+0.10%)
Sep 06, 2023	428.77	434.24	427.02	427.58	225,316	-2.00(-0.46%)
Sep 05, 2023	431.63	433.37	429.37	429.57	184,297	-2.94(-0.68%)

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.