Factset Research Systems Inc (NY: FDS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	389.33	391.07	385.48	385.43	221,290	+0.26(+0.07%)
Sep 29, 2021	377.87	389.55	376.86	385.17	282,745	+10.96(+2.93%)
Sep 28, 2021	372.46	377.94	367.10	374.21	414,617	+13.83(+3.84%)
Sep 27, 2021	361.52	364.50	359.48	360.38	303,540	-3.57(-0.98%)
Sep 24, 2021	364.65	367.06	362.61	363.95	277,764	-0.70(-0.19%)
Sep 23, 2021	368.07	368.17	364.12	364.65	144,069	-0.91(-0.25%)
Sep 22, 2021	362.98	366.87	358.43	365.56	125,076	+3.24(+0.89%)
Sep 21, 2021	366.18	368.16	361.44	362.32	134,973	-3.32(-0.91%)
Sep 20, 2021	363.32	368.20	360.63	365.64	154,000	-3.65(-0.99%)
Sep 17, 2021	373.79	374.70	365.99	369.29	526,540	-3.84(-1.03%)
Sep 16, 2021	375.60	376.74	372.80	373.13	175,083	-1.55(-0.41%)
Sep 15, 2021	375.88	375.95	371.98	374.68	142,489	+0.02(+0.01%)
Sep 14, 2021	373.52	379.38	373.03	374.66	148,114	+1.14(+0.31%)
Sep 13, 2021	377.03	378.47	370.23	373.52	137,687	-1.40(-0.37%)
Sep 10, 2021	376.90	378.22	373.23	374.91	93,103	+0.43(+0.11%)
Sep 09, 2021	375.82	377.14	374.06	374.48	101,397	-1.24(-0.33%)
Sep 08, 2021	374.14	381.70	373.40	375.72	216,468	+2.37(+0.64%)
Sep 07, 2021	376.64	377.05	371.55	373.35	111,968	-3.42(-0.91%)
Sep 03, 2021	375.74	379.59	375.74	376.77	97,459	-0.98(-0.26%)
Sep 02, 2021	377.93	380.63	374.70	377.75	180,197	+1.05(+0.28%)
Sep 01, 2021	371.40	379.65	368.42	376.70	166,677	+5.49(+1.48%)
Aug 31, 2021	371.07	374.13	369.58	371.21	284,288	+0.14(+0.04%)
Aug 30, 2021	366.62	373.41	366.43	371.08	111,677	+4.22(+1.15%)
Aug 27, 2021	365.87	370.02	363.38	366.86	152,353	+2.50(+0.69%)
Aug 26, 2021	365.86	366.08	363.49	364.36	127,459	-1.94(-0.53%)
Aug 25, 2021	365.32	366.59	360.56	366.29	200,221	+8.14(+2.27%)
Aug 24, 2021	357.04	360.55	356.03	358.15	116,637	+1.00(+0.28%)
Aug 23, 2021	360.51	362.62	356.99	357.15	161,471	-2.31(-0.64%)
Aug 20, 2021	355.12	360.11	355.12	359.45	92,361	+3.72(+1.05%)
Aug 19, 2021	349.52	357.06	349.52	355.73	145,081	+3.89(+1.10%)
Aug 18, 2021	365.54	366.28	351.58	351.85	211,328	-13.05(-3.58%)
Aug 17, 2021	364.42	366.73	361.83	364.90	159,739	+0.61(+0.17%)
Aug 16, 2021	359.07	364.45	358.11	364.29	129,525	+5.67(+1.58%)
Aug 13, 2021	353.16	359.09	352.21	358.62	118,883	+5.20(+1.47%)
Aug 12, 2021	354.55	355.73	351.92	353.42	136,291	-1.52(-0.43%)
Aug 11, 2021	353.12	355.56	352.65	354.94	166,440	+2.28(+0.65%)
Aug 10, 2021	354.78	355.61	350.30	352.65	126,064	-0.59(-0.17%)
Aug 09, 2021	353.94	355.23	352.11	353.25	132,894	+0.41(+0.12%)
Aug 06, 2021	349.56	353.47	347.26	352.84	126,748	+3.12(+0.89%)
Aug 05, 2021	349.84	353.13	347.44	349.72	157,982	+0.19(+0.06%)
Aug 04, 2021	347.24	352.58	346.62	349.53	115,966	+0.79(+0.23%)
Aug 03, 2021	351.46	351.67	343.96	348.74	150,268	-1.21(-0.35%)
Aug 02, 2021	347.51	351.50	346.02	349.95	193,522	+1.89(+0.54%)
Jul 30, 2021	339.82	348.68	339.82	348.06	287,802	+7.87(+2.31%)
Jul 29, 2021	337.64	340.96	336.25	340.19	110,017	+3.75(+1.11%)
Jul 28, 2021	335.67	337.18	333.37	336.44	109,801	+1.23(+0.37%)
Jul 27, 2021	334.03	336.98	332.61	335.21	95,538	+1.31(+0.39%)
Jul 26, 2021	335.78	337.29	331.92	333.90	128,329	-2.42(-0.72%)
Jul 23, 2021	333.60	337.25	333.60	336.32	106,437	+4.29(+1.29%)
Jul 22, 2021	332.86	333.05	330.58	332.03	148,933	+0.33(+0.10%)
Jul 21, 2021	331.35	333.53	330.79	331.70	112,993	+0.55(+0.16%)
Jul 20, 2021	328.46	335.23	328.46	331.15	260,693	+2.68(+0.82%)
Jul 19, 2021	331.79	332.21	324.08	328.48	189,324	-3.90(-1.17%)
Jul 16, 2021	331.32	334.63	330.69	332.37	128,641	+2.28(+0.69%)
Jul 15, 2021	326.01	331.17	325.66	330.09	123,815	+3.05(+0.93%)
Jul 14, 2021	328.21	329.18	326.26	327.04	126,786	+0.20(+0.06%)
Jul 13, 2021	329.15	329.66	326.11	326.84	166,877	-3.94(-1.19%)
Jul 12, 2021	334.27	334.51	327.95	330.77	199,046	-3.56(-1.07%)
Jul 09, 2021	333.71	335.36	331.94	334.34	120,427	+2.30(+0.69%)
Jul 08, 2021	328.85	334.59	327.60	332.04	150,010	+1.22(+0.37%)
Jul 07, 2021	333.89	333.95	329.52	330.82	154,425	-1.38(-0.42%)
Jul 06, 2021	331.21	333.47	328.12	332.21	167,583	+2.47(+0.75%)
Jul 02, 2021	327.93	330.80	327.49	329.73	115,559	+2.57(+0.79%)