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, 2003	8.302	8.501	8.269	8.498	605,484	+0.20(+2.36%)
Feb 27, 2003	8.322	8.368	8.169	8.302	174,859	-0.02(-0.20%)
Feb 26, 2003	8.465	8.478	8.279	8.318	472,382	-0.17(-1.96%)
Feb 25, 2003	8.302	8.485	8.136	8.485	692,011	+0.16(+1.95%)
Feb 24, 2003	8.690	8.690	8.202	8.322	713,894	-0.37(-4.24%)
Feb 21, 2003	8.518	8.763	8.471	8.690	186,704	+0.19(+2.23%)
Feb 20, 2003	8.531	8.604	8.388	8.501	348,715	-0.03(-0.31%)
Feb 19, 2003	8.667	8.667	8.385	8.528	638,409	-0.07(-0.81%)
Feb 18, 2003	8.601	8.780	8.534	8.597	614,117	+0.06(+0.74%)
Feb 14, 2003	8.312	8.534	8.305	8.534	401,515	+0.12(+1.38%)
Feb 13, 2003	8.136	8.418	8.086	8.418	730,556	+0.28(+3.47%)
Feb 12, 2003	8.309	8.372	8.086	8.136	456,924	-0.21(-2.51%)
Feb 11, 2003	8.269	8.451	8.269	8.345	631,382	+0.00(+0.04%)
Feb 10, 2003	8.352	8.368	8.063	8.342	1,269,189	-0.05(-0.63%)
Feb 07, 2003	8.757	8.783	8.395	8.395	569,147	-0.34(-3.88%)
Feb 06, 2003	8.744	8.866	8.621	8.734	342,090	-0.01(-0.11%)
Feb 05, 2003	8.956	8.999	8.700	8.744	293,708	-0.11(-1.28%)
Feb 04, 2003	8.817	8.973	8.684	8.856	336,068	+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.