Factset Research Systems Inc (NY: FDS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	446.86	452.93	451.56	452.10	362,108	+6.97(+1.57%)
Mar 27, 2024	445.19	445.45	440.94	445.12	314,150	+3.50(+0.79%)
Mar 26, 2024	443.33	444.44	440.91	441.62	284,327	-0.87(-0.20%)
Mar 25, 2024	445.60	445.60	434.05	442.49	373,639	-2.72(-0.61%)
Mar 22, 2024	445.75	448.37	438.73	445.20	458,391	-3.18(-0.71%)
Mar 21, 2024	471.87	476.58	446.80	448.39	908,129	-37.05(-7.63%)
Mar 20, 2024	480.56	486.18	478.73	485.44	420,538	+6.00(+1.25%)
Mar 19, 2024	477.40	483.64	477.33	479.44	290,898	+4.19(+0.88%)
Mar 18, 2024	475.35	479.87	473.58	475.25	224,074	+1.69(+0.36%)
Mar 15, 2024	470.56	476.23	470.56	473.56	287,460	-2.90(-0.61%)
Mar 14, 2024	478.57	481.07	472.13	476.46	226,847	-2.73(-0.57%)
Mar 13, 2024	477.95	484.28	476.05	479.19	228,655	+1.41(+0.30%)
Mar 12, 2024	474.74	482.05	472.58	477.78	225,904	+3.33(+0.70%)
Mar 11, 2024	465.51	474.96	463.27	474.45	221,001	+10.68(+2.30%)
Mar 08, 2024	465.72	468.53	462.20	463.77	152,897	-1.13(-0.24%)
Mar 07, 2024	465.33	467.56	462.54	464.90	156,141	+2.30(+0.50%)
Mar 06, 2024	461.98	462.86	456.69	462.61	168,255	+0.62(+0.13%)
Mar 05, 2024	460.34	464.43	459.56	461.99	262,194	-0.65(-0.14%)
Mar 04, 2024	459.15	465.88	459.15	462.63	190,398	+3.64(+0.79%)
Mar 01, 2024	459.22	460.62	454.74	458.99	237,267	-1.25(-0.27%)
Feb 29, 2024	464.47	465.63	457.73	460.25	329,079	-3.39(-0.73%)
Feb 28, 2024	457.88	464.10	457.88	463.64	202,837	+5.40(+1.18%)
Feb 27, 2024	455.72	458.54	453.58	458.24	184,425	+2.45(+0.54%)
Feb 26, 2024	459.68	461.69	455.52	455.79	143,977	-4.37(-0.95%)
Feb 23, 2024	456.89	460.94	456.73	460.15	145,303	+4.57(+1.00%)
Feb 22, 2024	453.91	457.49	451.40	455.59	193,362	+5.48(+1.22%)
Feb 21, 2024	453.97	453.97	448.49	450.11	188,819	-3.49(-0.77%)
Feb 20, 2024	454.10	455.15	448.58	453.59	185,706	-1.55(-0.34%)
Feb 16, 2024	460.24	462.34	453.06	455.14	458,785	-5.56(-1.21%)
Feb 15, 2024	461.11	463.38	456.84	460.70	240,209	+2.22(+0.49%)
Feb 14, 2024	461.90	464.67	453.66	458.48	254,318	-1.54(-0.33%)
Feb 13, 2024	462.58	463.42	455.37	460.01	288,614	-7.83(-1.67%)
Feb 12, 2024	473.82	474.32	465.52	467.85	239,863	-6.32(-1.33%)
Feb 09, 2024	466.61	474.23	466.61	474.17	198,299	+7.48(+1.60%)
Feb 08, 2024	478.81	478.81	464.79	466.70	232,959	-12.91(-2.69%)
Feb 07, 2024	476.57	480.45	474.06	479.60	166,182	+5.61(+1.18%)
Feb 06, 2024	474.36	476.86	471.41	473.99	182,195	+0.01(+0.00%)
Feb 05, 2024	480.75	482.43	472.85	473.98	206,512	-9.30(-1.92%)
Feb 02, 2024	476.75	484.30	476.01	483.29	212,209	+2.18(+0.45%)
Feb 01, 2024	472.61	481.10	470.87	481.10	175,859	+8.59(+1.82%)
Jan 31, 2024	476.57	479.06	471.19	472.51	256,092	-3.30(-0.69%)
Jan 30, 2024	469.21	476.27	469.21	475.81	137,006	+6.49(+1.38%)
Jan 29, 2024	465.08	469.42	462.34	469.32	168,913	+2.02(+0.43%)
Jan 26, 2024	468.85	469.54	466.22	467.30	129,891	-0.41(-0.09%)
Jan 25, 2024	465.64	470.52	461.94	467.71	182,104	+0.23(+0.05%)
Jan 24, 2024	469.18	470.30	466.49	467.48	156,892	-0.06(-0.01%)
Jan 23, 2024	465.36	468.28	464.68	467.54	164,532	+3.12(+0.67%)
Jan 22, 2024	460.80	465.46	460.46	464.42	167,709	+4.29(+0.93%)
Jan 19, 2024	460.21	461.73	456.15	460.13	206,070	+2.25(+0.49%)
Jan 18, 2024	457.19	459.15	454.80	457.88	149,059	+2.74(+0.60%)
Jan 17, 2024	457.82	462.14	455.01	455.14	137,886	-3.78(-0.82%)
Jan 16, 2024	461.67	462.51	456.84	458.92	178,189	-4.30(-0.93%)
Jan 12, 2024	464.30	465.86	459.76	463.22	148,375	+1.59(+0.34%)
Jan 11, 2024	460.65	462.12	455.93	461.63	215,779	+2.17(+0.47%)
Jan 10, 2024	452.33	459.94	451.58	459.46	235,430	+8.20(+1.82%)
Jan 09, 2024	453.22	456.79	451.03	451.26	153,346	-4.22(-0.93%)
Jan 08, 2024	455.97	456.78	451.01	455.48	184,884	+2.17(+0.48%)
Jan 05, 2024	454.97	456.71	451.74	453.31	183,998	-1.57(-0.34%)
Jan 04, 2024	450.29	457.34	448.73	454.88	164,295	+3.42(+0.76%)
Jan 03, 2024	459.12	460.07	450.89	451.47	245,786	-7.96(-1.73%)