Indicators

Factset Research Systems Inc (NY: FDS )

439.16 +3.18 (+0.73%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	9.314	9.314	8.401	8.656	588,874	-0.69(-7.39%)
Jul 30, 2002	8.975	9.397	8.650	9.347	629,431	+0.37(+4.14%)
Jul 29, 2002	8.404	8.975	8.404	8.975	430,462	+0.57(+6.80%)
Jul 26, 2002	8.324	8.417	8.301	8.404	250,367	+0.08(+0.96%)
Jul 25, 2002	8.168	8.434	8.128	8.324	657,740	+0.19(+2.33%)
Jul 24, 2002	7.531	8.135	7.388	8.135	858,315	+0.59(+7.88%)
Jul 23, 2002	7.856	8.002	7.388	7.541	452,949	-0.32(-4.02%)
Jul 22, 2002	8.168	8.172	7.537	7.856	575,422	-0.38(-4.60%)
Jul 19, 2002	8.308	8.311	7.886	8.235	470,216	-0.27(-3.16%)
Jul 17, 2002	8.417	8.716	8.301	8.504	718,374	+0.14(+1.63%)
Jul 12, 2002	8.457	8.517	8.278	8.368	383,280	-0.06(-0.67%)
Jul 11, 2002	8.766	8.769	7.903	8.424	1,640,135	-0.41(-4.62%)
Jul 10, 2002	8.769	8.866	8.573	8.832	508,965	+0.10(+1.10%)
Jul 09, 2002	8.882	8.882	8.736	8.736	386,894	-0.15(-1.68%)
Jul 08, 2002	8.832	8.886	8.832	8.886	497,923	+0.08(+0.91%)
Jul 05, 2002	8.600	8.915	8.600	8.806	542,294	+0.25(+2.95%)
Jul 04, 2002	8.633	8.700	8.258	8.553	814,747	+0.00(+0.00%)
Jul 03, 2002	8.633	8.700	8.258	8.553	814,747	-0.08(-0.92%)
Jul 02, 2002	9.251	9.251	8.560	8.633	793,063	-0.61(-6.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.