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 (%)
Feb 28, 2019	218.42	220.08	217.51	218.97	226,718	+0.66(+0.30%)
Feb 27, 2019	214.70	218.47	214.70	218.31	460,570	+3.85(+1.80%)
Feb 26, 2019	213.78	215.41	213.12	214.46	188,643	-0.03(-0.01%)
Feb 25, 2019	215.46	216.93	213.47	214.49	215,328	+0.08(+0.04%)
Feb 22, 2019	211.52	214.47	210.43	214.40	236,072	+3.29(+1.56%)
Feb 21, 2019	211.20	212.19	209.71	211.12	166,704	-0.03(-0.01%)
Feb 20, 2019	209.38	211.20	207.02	211.14	188,384	+2.02(+0.97%)
Feb 19, 2019	206.93	209.88	206.78	209.12	218,092	+1.29(+0.62%)
Feb 15, 2019	206.68	207.92	205.60	207.84	228,728	+2.54(+1.24%)
Feb 14, 2019	203.52	207.00	198.33	205.30	222,172	-0.13(-0.06%)
Feb 13, 2019	205.90	206.92	204.58	205.43	204,432	-0.04(-0.02%)
Feb 12, 2019	204.64	207.23	203.67	205.47	221,843	+1.22(+0.60%)
Feb 11, 2019	204.64	205.48	203.16	204.25	192,494	-0.71(-0.35%)
Feb 08, 2019	203.12	204.96	202.77	204.96	180,456	+0.70(+0.34%)
Feb 07, 2019	201.53	204.27	201.49	204.25	224,943	+1.82(+0.90%)
Feb 06, 2019	205.15	207.62	201.56	202.43	190,917	-3.08(-1.50%)
Feb 05, 2019	203.72	205.94	202.41	205.51	258,720	+2.08(+1.02%)
Feb 04, 2019	202.84	203.60	201.20	203.43	135,972	-0.10(-0.05%)

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.