Factset Research Systems Inc (NY: FDS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	416.58	424.38	410.41	417.16	334,750	+2.29(+0.55%)
Jan 30, 2023	417.60	420.56	414.14	414.87	154,090	-4.75(-1.13%)
Jan 27, 2023	412.47	421.53	412.47	419.63	171,579	+4.88(+1.18%)
Jan 26, 2023	410.58	415.04	408.83	414.75	183,102	+6.56(+1.61%)
Jan 25, 2023	409.95	411.46	404.43	408.19	209,495	-5.72(-1.38%)
Jan 24, 2023	417.37	417.50	412.16	413.91	161,992	-4.47(-1.07%)
Jan 23, 2023	418.73	422.94	417.14	418.38	115,366	+0.40(+0.10%)
Jan 20, 2023	415.80	420.99	411.27	417.97	200,963	+2.28(+0.55%)
Jan 19, 2023	420.62	421.49	414.45	415.69	195,586	-7.86(-1.86%)
Jan 18, 2023	423.65	431.22	423.36	423.55	412,992	+0.71(+0.17%)
Jan 17, 2023	416.74	425.37	414.67	422.84	364,285	+7.24(+1.74%)
Jan 13, 2023	405.02	416.13	405.02	415.60	229,536	+7.38(+1.81%)
Jan 12, 2023	411.84	411.84	402.87	408.23	278,387	+1.05(+0.26%)
Jan 11, 2023	403.74	408.67	401.89	407.18	188,432	+3.49(+0.87%)
Jan 10, 2023	397.73	404.01	394.78	403.69	209,261	+4.60(+1.15%)
Jan 09, 2023	401.86	407.23	397.32	399.09	177,159	+0.16(+0.04%)
Jan 06, 2023	391.87	399.06	388.15	398.94	224,098	+10.76(+2.77%)
Jan 05, 2023	399.10	399.10	387.92	388.17	308,993	-14.05(-3.49%)
Jan 04, 2023	403.95	407.21	398.43	402.22	339,293	+1.81(+0.45%)
Jan 03, 2023	396.82	401.54	395.29	400.42	253,338	+4.69(+1.18%)
Dec 30, 2022	397.82	398.08	392.68	395.73	165,791	-5.22(-1.30%)
Dec 29, 2022	391.96	401.12	389.69	400.95	216,597	+11.82(+3.04%)
Dec 28, 2022	391.13	393.66	387.27	389.13	168,943	-1.02(-0.26%)
Dec 27, 2022	392.04	392.33	387.46	390.15	183,079	-2.46(-0.63%)
Dec 23, 2022	392.03	393.59	388.27	392.60	163,955	-0.45(-0.12%)
Dec 22, 2022	396.41	396.41	385.04	393.06	239,304	-5.92(-1.48%)
Dec 21, 2022	394.56	401.06	387.63	398.98	332,071	+7.12(+1.82%)
Dec 20, 2022	412.29	414.28	391.07	391.85	669,076	-22.31(-5.39%)
Dec 19, 2022	420.45	424.96	411.61	414.16	444,786	-8.36(-1.98%)
Dec 16, 2022	421.77	427.21	419.82	422.53	525,972	-2.64(-0.62%)
Dec 15, 2022	438.80	438.80	424.40	425.17	409,484	-17.99(-4.06%)
Dec 14, 2022	451.30	455.88	440.57	443.16	246,606	-7.56(-1.68%)
Dec 13, 2022	454.51	456.03	443.73	450.72	240,946	+6.97(+1.57%)
Dec 12, 2022	443.75	449.88	441.18	443.75	214,547	+0.15(+0.03%)
Dec 09, 2022	443.93	446.82	440.87	443.60	166,127	-1.54(-0.35%)
Dec 08, 2022	444.26	448.48	442.25	445.13	217,646	+1.00(+0.22%)
Dec 07, 2022	449.03	451.20	443.28	444.14	234,075	-3.81(-0.85%)
Dec 06, 2022	453.52	454.59	445.09	447.95	246,831	-4.87(-1.08%)
Dec 05, 2022	461.14	461.14	451.79	452.82	222,465	-11.89(-2.56%)
Dec 02, 2022	461.00	467.65	458.66	464.71	184,471	-1.00(-0.21%)
Dec 01, 2022	457.34	467.39	456.71	465.71	250,200	+10.72(+2.36%)
Nov 30, 2022	443.69	454.99	438.93	454.99	637,864	+12.00(+2.71%)
Nov 29, 2022	444.77	449.54	439.81	442.99	291,896	-2.31(-0.52%)
Nov 28, 2022	446.11	450.05	443.36	445.29	188,451	-3.18(-0.71%)
Nov 25, 2022	445.41	448.57	445.41	448.47	76,412	+1.81(+0.41%)
Nov 23, 2022	444.60	449.23	442.43	446.66	171,893	+1.85(+0.42%)
Nov 22, 2022	439.91	446.50	438.39	444.81	199,503	+5.17(+1.18%)
Nov 21, 2022	429.01	442.06	427.55	439.64	223,614	+8.70(+2.02%)
Nov 18, 2022	435.24	436.31	426.14	430.94	173,444	+1.05(+0.25%)
Nov 17, 2022	431.33	432.14	424.75	429.89	170,946	-4.71(-1.08%)
Nov 16, 2022	425.45	437.51	425.02	434.59	227,401	+8.43(+1.98%)
Nov 15, 2022	423.29	428.70	419.09	426.17	225,658	+8.20(+1.96%)
Nov 14, 2022	415.33	423.07	414.12	417.97	268,193	+3.30(+0.80%)
Nov 11, 2022	430.00	430.36	413.36	414.67	330,449	-14.81(-3.45%)
Nov 10, 2022	425.23	430.06	415.09	429.47	258,131	+17.82(+4.33%)
Nov 09, 2022	414.49	418.84	410.43	411.66	161,106	-4.51(-1.08%)
Nov 08, 2022	407.83	419.71	407.53	416.17	202,173	+8.42(+2.06%)
Nov 07, 2022	403.37	409.26	401.48	407.75	134,400	+5.67(+1.41%)
Nov 04, 2022	409.58	410.24	396.93	402.08	248,169	-4.01(-0.99%)
Nov 03, 2022	405.45	415.08	403.67	406.08	239,774	-2.70(-0.66%)
Nov 02, 2022	417.85		407.88	408.78	236,500	-10.82(-2.58%)