Factset Research Systems Inc (NY: FDS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	268.32	269.59	263.69	268.21	771,810	+1.08(+0.40%)
Jun 27, 2019	262.72	267.67	262.29	267.14	1,057,476	-3.67(-1.35%)
Jun 26, 2019	266.75	271.80	266.17	270.81	993,273	+3.82(+1.43%)
Jun 25, 2019	279.02	282.67	265.10	266.99	1,570,231	-7.56(-2.75%)
Jun 24, 2019	278.90	280.01	274.25	274.55	845,919	-4.45(-1.59%)
Jun 21, 2019	279.38	280.35	277.23	279.00	715,719	-2.98(-1.06%)
Jun 20, 2019	284.94	285.83	279.64	281.97	571,186	-0.74(-0.26%)
Jun 19, 2019	280.82	283.56	279.99	282.71	547,794	+1.54(+0.55%)
Jun 18, 2019	278.41	282.04	278.41	281.17	282,622	+4.46(+1.61%)
Jun 17, 2019	278.02	280.54	275.67	276.71	243,238	-0.65(-0.23%)
Jun 14, 2019	277.75	278.80	275.72	277.36	369,024	-0.52(-0.19%)
Jun 13, 2019	283.73	284.58	275.57	277.87	389,922	-4.31(-1.53%)
Jun 12, 2019	276.94	282.24	276.82	282.19	457,132	+6.08(+2.20%)
Jun 11, 2019	279.78	280.67	275.10	276.11	328,241	-1.95(-0.70%)
Jun 10, 2019	275.78	279.40	275.78	278.06	375,551	+4.60(+1.68%)
Jun 07, 2019	271.91	276.33	271.91	273.46	240,710	+2.29(+0.85%)
Jun 06, 2019	268.58	272.82	267.52	271.16	351,072	+2.58(+0.96%)
Jun 05, 2019	267.69	269.52	265.00	268.58	506,690	+1.84(+0.69%)
Jun 04, 2019	261.59	266.87	259.59	266.74	466,498	+7.57(+2.92%)
Jun 03, 2019	260.59	261.16	256.28	259.16	383,216	-1.23(-0.47%)
May 31, 2019	257.82	262.04	257.46	260.39	569,776	-0.05(-0.02%)
May 30, 2019	259.47	261.27	257.44	260.44	613,863	+1.55(+0.60%)
May 29, 2019	256.92	259.93	255.19	258.88	443,736	+1.47(+0.57%)
May 28, 2019	261.04	264.10	256.49	257.41	2,427,309	-3.46(-1.33%)
May 24, 2019	260.48	262.31	259.19	260.88	375,886	+1.93(+0.74%)
May 23, 2019	259.32	260.28	256.14	258.95	446,144	-2.27(-0.87%)
May 22, 2019	262.50	264.38	261.22	261.22	344,734	-1.00(-0.38%)
May 21, 2019	258.80	262.97	258.80	262.22	458,127	+4.47(+1.73%)
May 20, 2019	257.94	259.10	256.57	257.75	354,427	-1.50(-0.58%)
May 17, 2019	257.53	261.62	257.32	259.25	356,662	-0.16(-0.06%)
May 16, 2019	257.37	262.57	256.36	259.40	321,732	+3.34(+1.31%)
May 15, 2019	255.13	259.03	253.73	256.06	418,724	-1.69(-0.66%)
May 14, 2019	254.59	262.52	254.12	257.76	520,338	+4.26(+1.68%)
May 13, 2019	257.24	258.21	251.84	253.49	341,131	-7.96(-3.04%)
May 10, 2019	258.48	262.02	255.03	261.45	267,845	+2.21(+0.85%)
May 09, 2019	254.42	259.50	253.83	259.25	177,083	+1.72(+0.67%)
May 08, 2019	258.43	259.47	257.41	257.52	285,872	-1.55(-0.60%)
May 07, 2019	261.78	262.66	257.73	259.08	373,427	-5.21(-1.97%)
May 06, 2019	253.97	264.74	253.97	264.28	400,249	+4.65(+1.79%)
May 03, 2019	256.04	260.34	256.04	259.64	232,297	+4.00(+1.57%)
May 02, 2019	252.61	255.90	250.96	255.63	214,848	+2.35(+0.93%)
May 01, 2019	256.66	256.66	252.85	253.29	278,708	-3.59(-1.40%)
Apr 30, 2019	253.83	257.29	253.83	256.87	285,731	+3.05(+1.20%)
Apr 29, 2019	252.20	255.02	252.20	253.82	227,996	+1.37(+0.54%)
Apr 26, 2019	248.87	252.75	248.78	252.45	238,741	+3.75(+1.51%)
Apr 25, 2019	247.39	249.05	245.10	248.70	187,665	+1.27(+0.51%)
Apr 24, 2019	248.09	250.11	247.33	247.43	281,222	-1.01(-0.40%)
Apr 23, 2019	243.37	249.32	243.37	248.44	306,443	+5.35(+2.20%)
Apr 22, 2019	243.72	244.29	241.63	243.08	263,925	-0.99(-0.40%)
Apr 18, 2019	241.41	244.92	239.38	244.07	281,485	+3.48(+1.45%)
Apr 17, 2019	246.41	246.41	240.42	240.59	336,432	-4.79(-1.95%)
Apr 16, 2019	244.51	247.47	244.24	245.37	304,225	+1.63(+0.67%)
Apr 15, 2019	246.29	246.29	242.16	243.74	209,858	+1.53(+0.63%)
Apr 12, 2019	241.15	242.22	239.71	242.22	191,916	+3.59(+1.50%)
Apr 11, 2019	239.51	239.70	236.61	238.63	204,502	-0.07(-0.03%)
Apr 10, 2019	237.44	239.44	237.44	238.71	151,837	+1.31(+0.55%)
Apr 09, 2019	236.51	238.11	235.44	237.39	203,366	-0.83(-0.35%)
Apr 08, 2019	234.70	238.25	233.56	238.22	301,219	+2.78(+1.18%)
Apr 05, 2019	235.54	237.46	234.07	235.44	250,554	-0.08(-0.04%)
Apr 04, 2019	235.48	235.84	233.09	235.52	208,959	+0.50(+0.21%)
Apr 03, 2019	233.54	235.17	232.37	235.02	195,769	+2.19(+0.94%)
Apr 02, 2019	231.98	233.19	229.94	232.83	267,423	+0.73(+0.31%)