Factset Research Systems Inc (NY: FDS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	408.45	410.40	405.95	410.29	239,458	+4.36(+1.07%)
Mar 30, 2023	403.28	408.53	400.42	405.93	273,700	+3.01(+0.75%)
Mar 29, 2023	396.79	403.16	391.67	402.91	274,236	+6.09(+1.53%)
Mar 28, 2023	394.04	396.98	391.32	396.82	330,787	+6.98(+1.79%)
Mar 27, 2023	394.88	401.80	389.40	389.85	247,305	-4.40(-1.12%)
Mar 24, 2023	385.82	395.32	377.50	394.24	508,835	+6.20(+1.60%)
Mar 23, 2023	385.49	398.34	373.52	388.05	976,284	-22.79(-5.55%)
Mar 22, 2023	415.13	421.94	410.82	410.84	354,504	-3.51(-0.85%)
Mar 21, 2023	410.47	415.32	408.02	414.35	242,081	+7.56(+1.86%)
Mar 20, 2023	402.69	407.78	400.91	406.79	330,221	+5.67(+1.41%)
Mar 17, 2023	400.24	406.78	398.09	401.11	530,923	+0.60(+0.15%)
Mar 16, 2023	398.98	409.27	396.54	400.51	501,357	+0.50(+0.13%)
Mar 15, 2023	398.17	402.64	394.44	400.01	355,934	-4.80(-1.19%)
Mar 14, 2023	399.64	406.69	399.62	404.81	324,943	+11.94(+3.04%)
Mar 13, 2023	388.64	399.50	387.67	392.87	226,586	+1.82(+0.46%)
Mar 10, 2023	400.53	400.53	389.11	391.05	289,310	-10.28(-2.56%)
Mar 09, 2023	404.33	406.75	399.56	401.33	259,008	-1.99(-0.49%)
Mar 08, 2023	404.00	406.70	401.79	403.32	132,951	-1.59(-0.39%)
Mar 07, 2023	414.36	414.36	404.15	404.91	185,877	-8.57(-2.07%)
Mar 06, 2023	416.48	420.55	412.10	413.48	230,375	-2.85(-0.68%)
Mar 03, 2023	411.71	416.65	411.13	416.33	153,823	+6.48(+1.58%)
Mar 02, 2023	405.10	411.25	405.10	409.84	128,809	+1.85(+0.45%)
Mar 01, 2023	407.07	409.64	404.25	407.99	254,740	-1.76(-0.43%)
Feb 28, 2023	414.57	416.28	409.72	409.75	213,080	-5.31(-1.28%)
Feb 27, 2023	419.69	420.27	412.87	415.06	130,912	-0.57(-0.14%)
Feb 24, 2023	416.74	416.78	411.99	415.63	118,352	-5.02(-1.19%)
Feb 23, 2023	418.95	421.45	415.44	420.65	103,806	+4.06(+0.98%)
Feb 22, 2023	417.21	420.70	414.23	416.59	180,633	+0.44(+0.11%)
Feb 21, 2023	421.39	421.39	414.83	416.15	175,121	-9.19(-2.16%)
Feb 17, 2023	419.92	426.01	419.80	425.34	187,224	+4.00(+0.95%)
Feb 16, 2023	422.34	429.06	421.30	421.33	122,504	-7.99(-1.86%)
Feb 15, 2023	422.10	431.27	421.29	429.32	148,708	+5.38(+1.27%)
Feb 14, 2023	426.35	431.30	423.58	423.95	134,514	-4.54(-1.06%)
Feb 13, 2023	423.30	430.14	423.30	428.49	197,047	+6.03(+1.43%)
Feb 10, 2023	418.90	422.68	417.16	422.46	152,375	+1.04(+0.25%)
Feb 09, 2023	428.12	430.41	421.24	421.42	110,536	-4.47(-1.05%)
Feb 08, 2023	426.33	427.94	424.65	425.89	148,947	-2.20(-0.51%)
Feb 07, 2023	418.16	430.69	418.16	428.09	176,829	+7.04(+1.67%)
Feb 06, 2023	417.96	425.43	416.61	421.05	144,228	-0.67(-0.16%)
Feb 03, 2023	420.48	426.42	416.50	421.72	216,861	-5.66(-1.32%)
Feb 02, 2023	421.94	430.58	421.94	427.38	176,521	+6.66(+1.58%)
Feb 01, 2023	414.60	424.55	412.20	420.72	287,420	+3.56(+0.85%)
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%)