Factset Research Systems Inc (NY: FDS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	447.97	454.06	452.69	453.23	361,207	+6.99(+1.57%)
Mar 27, 2024	446.31	446.56	442.05	446.24	313,367	+3.51(+0.79%)
Mar 26, 2024	444.44	445.55	442.01	442.72	283,619	-0.87(-0.20%)
Mar 25, 2024	446.71	446.71	435.13	443.59	372,708	-2.72(-0.61%)
Mar 22, 2024	446.86	449.49	439.82	446.31	457,249	-3.19(-0.71%)
Mar 21, 2024	473.05	477.77	447.91	449.51	905,867	-37.14(-7.63%)
Mar 20, 2024	481.76	487.39	479.93	486.65	419,491	+6.01(+1.25%)
Mar 19, 2024	478.59	484.85	478.52	480.64	290,174	+4.20(+0.88%)
Mar 18, 2024	476.54	481.07	474.76	476.44	223,516	+1.70(+0.36%)
Mar 15, 2024	471.74	477.42	471.73	474.74	286,744	-2.91(-0.61%)
Mar 14, 2024	479.77	482.27	473.31	477.65	226,282	-2.73(-0.57%)
Mar 13, 2024	479.14	485.49	477.24	480.39	228,086	+1.42(+0.30%)
Mar 12, 2024	475.93	483.25	473.76	478.97	225,341	+3.34(+0.70%)
Mar 11, 2024	466.67	476.15	464.43	475.63	220,451	+10.70(+2.30%)
Mar 08, 2024	466.88	469.70	463.35	464.93	152,517	-1.14(-0.24%)
Mar 07, 2024	466.49	468.73	463.69	466.06	155,752	+2.31(+0.50%)
Mar 06, 2024	463.13	464.02	457.83	463.76	167,836	+0.62(+0.13%)
Mar 05, 2024	461.49	465.59	460.71	463.14	261,541	-0.65(-0.14%)
Mar 04, 2024	460.30	467.05	460.30	463.79	189,923	+3.65(+0.79%)
Mar 01, 2024	460.37	461.77	455.87	460.14	236,676	-1.26(-0.27%)
Feb 29, 2024	465.63	466.80	458.87	461.40	328,259	-3.40(-0.73%)
Feb 28, 2024	459.02	465.26	459.02	464.80	202,332	+5.42(+1.18%)
Feb 27, 2024	456.85	459.68	454.71	459.38	183,966	+2.46(+0.54%)
Feb 26, 2024	460.82	462.85	456.65	456.92	143,618	-4.38(-0.95%)
Feb 23, 2024	458.03	462.09	457.87	461.30	144,941	+4.58(+1.00%)
Feb 22, 2024	455.04	458.63	452.52	456.72	192,880	+5.49(+1.22%)
Feb 21, 2024	455.10	455.10	449.61	451.23	188,348	-3.49(-0.77%)
Feb 20, 2024	455.23	456.29	449.70	454.72	185,244	-1.55(-0.34%)
Feb 16, 2024	461.39	463.49	454.20	456.28	457,643	-5.57(-1.21%)
Feb 15, 2024	462.26	464.54	457.98	461.85	239,611	+2.23(+0.48%)
Feb 14, 2024	463.05	465.83	454.79	459.62	253,685	-1.54(-0.33%)
Feb 13, 2024	463.73	464.58	456.51	461.16	287,895	-7.85(-1.67%)
Feb 12, 2024	475.01	475.51	466.69	469.02	239,265	-6.34(-1.33%)
Feb 09, 2024	467.77	475.42	467.77	475.36	197,806	+7.50(+1.60%)
Feb 08, 2024	480.00	480.00	465.95	467.86	232,379	-12.94(-2.69%)
Feb 07, 2024	477.75	481.65	475.25	480.80	165,768	+5.62(+1.18%)
Feb 06, 2024	475.55	478.05	472.59	475.18	181,741	+0.01(+0.00%)
Feb 05, 2024	481.95	483.63	474.03	475.17	205,998	-9.33(-1.93%)
Feb 02, 2024	477.94	485.51	477.20	484.49	211,680	+2.19(+0.45%)
Feb 01, 2024	473.79	482.30	472.04	482.30	175,421	+8.61(+1.82%)
Jan 31, 2024	477.75	480.25	472.37	473.69	255,454	-3.31(-0.69%)
Jan 30, 2024	470.38	477.46	470.38	477.00	136,665	+6.51(+1.38%)
Jan 29, 2024	466.24	470.59	463.49	470.49	168,492	+2.02(+0.43%)
Jan 26, 2024	470.02	470.71	467.38	468.47	129,567	-0.41(-0.09%)
Jan 25, 2024	466.81	471.69	463.09	468.88	181,651	+0.23(+0.05%)
Jan 24, 2024	470.35	471.47	467.65	468.65	156,501	-0.06(-0.01%)
Jan 23, 2024	466.52	469.45	465.84	468.71	164,122	+3.12(+0.67%)
Jan 22, 2024	461.95	466.62	461.61	465.58	167,292	+4.30(+0.93%)
Jan 19, 2024	461.36	462.88	457.29	461.28	205,557	+2.26(+0.49%)
Jan 18, 2024	458.34	460.30	455.94	459.02	148,688	+2.75(+0.60%)
Jan 17, 2024	458.96	463.29	456.15	456.28	137,543	-3.79(-0.82%)
Jan 16, 2024	462.82	463.66	457.98	460.07	177,746	-4.31(-0.93%)
Jan 12, 2024	465.46	467.03	460.90	464.38	148,006	+1.59(+0.34%)
Jan 11, 2024	461.80	463.27	457.07	462.79	215,242	+2.18(+0.47%)
Jan 10, 2024	453.46	461.08	452.71	460.61	234,844	+8.22(+1.82%)
Jan 09, 2024	454.36	457.93	452.16	452.38	152,964	-4.23(-0.93%)
Jan 08, 2024	457.11	457.92	452.14	456.62	184,424	+2.17(+0.48%)
Jan 05, 2024	456.11	457.85	452.86	454.44	183,540	-1.57(-0.34%)
Jan 04, 2024	451.41	458.48	449.85	456.02	163,886	+3.42(+0.76%)
Jan 03, 2024	460.27	461.22	452.02	452.59	245,174	-7.98(-1.73%)

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.