Indicators

Factset Research Systems Inc (NY: FDS )

402.32 -3.13 (-0.77%)

Streaming Delayed Price Updated: 10:13 AM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	8.280	8.479	8.247	8.475	607,092	+0.20(+2.36%)
Feb 27, 2003	8.300	8.346	8.147	8.280	175,324	-0.02(-0.20%)
Feb 26, 2003	8.442	8.455	8.257	8.296	473,636	-0.17(-1.96%)
Feb 25, 2003	8.280	8.462	8.114	8.462	693,848	+0.16(+1.95%)
Feb 24, 2003	8.667	8.667	8.181	8.300	715,789	-0.37(-4.24%)
Feb 21, 2003	8.495	8.740	8.449	8.667	187,200	+0.19(+2.23%)
Feb 20, 2003	8.508	8.581	8.366	8.479	349,641	-0.03(-0.31%)
Feb 19, 2003	8.644	8.644	8.363	8.505	640,103	-0.07(-0.81%)
Feb 18, 2003	8.578	8.757	8.512	8.575	615,747	+0.06(+0.74%)
Feb 14, 2003	8.290	8.512	8.283	8.512	402,581	+0.12(+1.38%)
Feb 13, 2003	8.114	8.396	8.065	8.396	732,496	+0.28(+3.47%)
Feb 12, 2003	8.287	8.349	8.065	8.114	458,137	-0.21(-2.51%)
Feb 11, 2003	8.247	8.429	8.247	8.323	633,058	+0.00(+0.04%)
Feb 10, 2003	8.330	8.346	8.041	8.320	1,272,558	-0.05(-0.63%)
Feb 07, 2003	8.734	8.760	8.373	8.373	570,658	-0.34(-3.88%)
Feb 06, 2003	8.720	8.843	8.598	8.710	342,999	-0.01(-0.11%)
Feb 05, 2003	8.932	8.975	8.677	8.720	294,488	-0.11(-1.27%)
Feb 04, 2003	8.793	8.949	8.661	8.833	336,960	+0.02(+0.19%)

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.