Indicators

Factset Research Systems Inc (NY: FDS )

436.36 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	8.162	8.352	8.146	8.235	181,484	+0.07(+0.89%)
Aug 29, 2002	8.109	8.229	8.056	8.162	271,625	+0.03(+0.41%)
Aug 28, 2002	8.169	8.302	8.016	8.129	1,947,348	-0.06(-0.69%)
Aug 27, 2002	8.402	8.402	8.139	8.186	480,412	-0.22(-2.57%)
Aug 26, 2002	8.199	8.435	8.119	8.402	226,856	+0.20(+2.47%)
Aug 23, 2002	8.734	8.734	8.116	8.199	420,787	-0.57(-6.48%)
Aug 22, 2002	8.568	8.787	8.501	8.767	266,606	+0.20(+2.33%)
Aug 21, 2002	8.242	8.568	8.199	8.568	382,844	+0.33(+3.95%)
Aug 20, 2002	8.229	8.259	8.036	8.242	292,303	+0.34(+4.29%)
Aug 16, 2002	7.648	7.953	7.588	7.903	615,522	+0.26(+3.39%)
Aug 15, 2002	7.438	7.764	7.389	7.644	699,238	+0.22(+2.91%)
Aug 14, 2002	7.223	7.445	7.023	7.429	689,401	+0.21(+2.90%)
Aug 13, 2002	7.365	7.515	7.219	7.219	284,272	-0.15(-1.98%)
Aug 12, 2002	7.412	7.412	7.179	7.365	762,878	-0.02(-0.31%)
Aug 07, 2002	7.588	7.598	7.243	7.389	926,496	-0.03(-0.45%)
Aug 06, 2002	7.389	7.512	7.206	7.422	1,745,587	-0.31(-3.95%)
Aug 05, 2002	7.903	7.903	7.555	7.727	400,511	-0.21(-2.60%)
Aug 02, 2002	8.083	8.083	7.621	7.933	357,147	-0.16(-1.93%)

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.