Indicators

Factset Research Systems Inc (NY: FDS )

401.12 +4.97 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	9.290	9.290	8.379	8.634	590,385	-0.69(-7.39%)
Jul 30, 2002	8.952	9.373	8.628	9.323	631,045	+0.37(+4.14%)
Jul 29, 2002	8.383	8.952	8.383	8.952	431,566	+0.57(+6.80%)
Jul 26, 2002	8.303	8.396	8.280	8.383	251,009	+0.08(+0.96%)
Jul 25, 2002	8.147	8.412	8.108	8.303	659,427	+0.19(+2.33%)
Jul 24, 2002	7.512	8.114	7.369	8.114	860,516	+0.59(+7.88%)
Jul 23, 2002	7.836	7.982	7.369	7.521	454,111	-0.31(-4.02%)
Jul 22, 2002	8.147	8.151	7.518	7.836	576,898	-0.38(-4.60%)
Jul 19, 2002	8.287	8.290	7.866	8.214	471,422	-0.27(-3.16%)
Jul 17, 2002	8.396	8.694	8.280	8.482	720,217	+0.14(+1.63%)
Jul 12, 2002	8.436	8.495	8.257	8.346	384,263	-0.06(-0.67%)
Jul 11, 2002	8.744	8.747	7.882	8.402	1,644,342	-0.41(-4.62%)
Jul 10, 2002	8.747	8.843	8.551	8.810	510,271	+0.10(+1.10%)
Jul 09, 2002	8.859	8.859	8.714	8.714	387,886	-0.15(-1.68%)
Jul 08, 2002	8.810	8.863	8.810	8.863	499,200	+0.08(+0.90%)
Jul 05, 2002	8.578	8.893	8.578	8.783	543,685	+0.25(+2.95%)
Jul 04, 2002	8.611	8.677	8.237	8.532	816,836	+0.00(+0.00%)
Jul 03, 2002	8.611	8.677	8.237	8.532	816,836	-0.08(-0.92%)
Jul 02, 2002	9.227	9.227	8.538	8.611	795,097	-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.