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 (%)
Feb 28, 2002	11.26	11.38	11.07	11.38	179,894	+0.10(+0.91%)
Feb 27, 2002	11.26	11.35	11.22	11.28	94,766	+0.06(+0.56%)
Feb 26, 2002	10.63	11.29	10.63	11.21	843,257	+0.48(+4.45%)
Feb 25, 2002	11.02	11.08	10.73	10.73	383,882	-0.26(-2.33%)
Feb 22, 2002	10.96	11.01	10.84	10.99	214,227	+0.05(+0.42%)
Feb 21, 2002	11.09	11.22	10.88	10.94	181,300	-0.11(-0.99%)
Feb 20, 2002	11.45	11.52	10.92	11.05	444,115	-0.38(-3.28%)
Feb 19, 2002	11.89	11.89	11.42	11.43	175,879	-0.49(-4.12%)
Feb 18, 2002	11.82	11.95	11.71	11.92	151,384	+0.00(+0.00%)
Feb 15, 2002	11.82	11.95	11.71	11.92	151,384	+0.10(+0.84%)
Feb 14, 2002	12.32	12.34	11.78	11.82	230,088	-0.48(-3.91%)
Feb 13, 2002	12.12	12.45	12.12	12.30	151,987	+0.27(+2.24%)
Feb 12, 2002	11.74	12.09	11.67	12.03	140,743	+0.26(+2.17%)
Feb 11, 2002	11.86	11.97	11.72	11.78	206,798	-0.22(-1.80%)
Feb 08, 2002	11.54	12.01	11.41	11.99	167,848	+0.47(+4.06%)
Feb 07, 2002	11.77	11.96	11.46	11.53	275,062	-0.26(-2.23%)
Feb 06, 2002	12.32	12.34	11.77	11.79	193,547	-0.46(-3.79%)
Feb 05, 2002	12.32	12.62	11.94	12.25	209,208	-0.09(-0.70%)
Feb 04, 2002	12.59	12.65	12.25	12.34	154,797	-0.25(-2.00%)

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.