Factset Research Systems Inc (NY: FDS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	453.80	458.69	452.90	454.06	261,433	+0.26(+0.06%)
Oct 30, 2024	460.71	464.39	453.52	453.80	212,249	-6.29(-1.37%)
Oct 29, 2024	459.37	465.33	456.30	460.09	210,500	+0.80(+0.17%)
Oct 28, 2024	458.37	460.06	456.68	459.29	159,009	+4.35(+0.96%)
Oct 25, 2024	459.37	460.02	453.38	454.94	199,958	-1.69(-0.37%)
Oct 24, 2024	463.63	463.63	456.58	456.63	254,200	-7.14(-1.54%)
Oct 23, 2024	465.47	467.98	461.84	463.77	189,678	-1.30(-0.28%)
Oct 22, 2024	466.99	466.99	462.88	465.07	149,549	-3.86(-0.82%)
Oct 21, 2024	469.47	470.15	466.67	468.93	173,843	-2.60(-0.55%)
Oct 18, 2024	474.06	474.06	470.48	471.53	255,897	-0.94(-0.20%)
Oct 17, 2024	473.49	474.83	468.55	472.47	217,901	+2.01(+0.43%)
Oct 16, 2024	468.01	474.29	467.88	470.46	285,787	+1.35(+0.29%)
Oct 15, 2024	464.55	475.37	464.55	469.11	204,238	+7.26(+1.57%)
Oct 14, 2024	458.27	463.09	456.29	461.85	168,313	+5.04(+1.10%)
Oct 11, 2024	455.39	457.66	449.18	456.81	207,013	+2.78(+0.61%)
Oct 10, 2024	454.11	459.19	452.62	454.03	143,311	-1.69(-0.37%)
Oct 09, 2024	452.16	458.55	452.16	455.72	205,819	-1.11(-0.24%)
Oct 08, 2024	450.96	457.43	450.25	456.83	235,539	+7.09(+1.58%)
Oct 07, 2024	455.61	455.61	448.81	449.74	194,079	-7.26(-1.59%)
Oct 04, 2024	462.30	462.30	454.12	457.00	178,940	-2.09(-0.46%)
Oct 03, 2024	454.03	459.51	453.15	459.09	164,364	+2.08(+0.46%)
Oct 02, 2024	454.28	458.46	453.89	457.01	184,306	+2.03(+0.45%)
Oct 01, 2024	455.09	458.21	450.64	454.98	195,687	-4.87(-1.06%)
Sep 30, 2024	459.41	460.57	456.42	459.85	177,433	+1.36(+0.30%)
Sep 27, 2024	458.94	460.68	456.94	458.49	194,631	+2.82(+0.62%)
Sep 26, 2024	456.15	461.61	454.07	455.67	297,286	-2.14(-0.47%)
Sep 25, 2024	465.54	465.54	455.32	457.81	312,633	-5.96(-1.29%)
Sep 24, 2024	469.18	469.18	461.43	463.77	245,244	-4.96(-1.06%)
Sep 23, 2024	466.80	471.50	465.42	468.73	310,702	+2.82(+0.61%)
Sep 20, 2024	465.00	470.00	457.52	465.91	583,060	-3.57(-0.76%)
Sep 19, 2024	464.56	475.25	451.80	469.48	670,978	+22.67(+5.07%)
Sep 18, 2024	448.48	450.38	444.96	446.81	437,681	-1.47(-0.33%)
Sep 17, 2024	455.40	457.59	448.15	448.28	467,579	-5.70(-1.26%)
Sep 16, 2024	447.15	457.80	446.69	453.98	477,762	+8.62(+1.94%)
Sep 13, 2024	441.48	446.14	439.37	445.36	422,670	+5.48(+1.25%)
Sep 12, 2024	438.36	440.34	432.34	439.88	274,947	+2.34(+0.53%)
Sep 11, 2024	439.08	439.08	425.79	437.54	508,841	-3.19(-0.72%)
Sep 10, 2024	428.33	441.65	427.95	440.73	469,104	+11.83(+2.76%)
Sep 09, 2024	426.37	429.62	422.97	428.90	426,637	+4.87(+1.15%)
Sep 06, 2024	427.76	430.53	421.57	424.03	226,207	-2.98(-0.70%)
Sep 05, 2024	431.54	431.68	424.24	427.01	241,022	-3.56(-0.83%)
Sep 04, 2024	428.12	434.92	426.96	430.57	325,890	+3.92(+0.92%)

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.