Indicators

Factset Research Systems Inc (NY: FDS )

449.93 -2.55 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	9.315	9.315	8.402	8.657	588,822	-0.69(-7.39%)
Jul 30, 2002	8.976	9.398	8.651	9.348	629,375	+0.37(+4.14%)
Jul 29, 2002	8.405	8.976	8.405	8.976	430,424	+0.57(+6.80%)
Jul 26, 2002	8.325	8.418	8.302	8.405	250,344	+0.08(+0.96%)
Jul 25, 2002	8.169	8.435	8.129	8.325	657,681	+0.19(+2.33%)
Jul 24, 2002	7.531	8.136	7.389	8.136	858,238	+0.59(+7.88%)
Jul 23, 2002	7.857	8.003	7.389	7.541	452,909	-0.32(-4.02%)
Jul 22, 2002	8.169	8.172	7.538	7.857	575,371	-0.38(-4.60%)
Jul 19, 2002	8.309	8.312	7.887	8.235	470,174	-0.27(-3.16%)
Jul 17, 2002	8.418	8.717	8.302	8.504	718,310	+0.14(+1.63%)
Jul 12, 2002	8.458	8.518	8.279	8.368	383,246	-0.06(-0.67%)
Jul 11, 2002	8.767	8.770	7.903	8.425	1,639,988	-0.41(-4.62%)
Jul 10, 2002	8.770	8.866	8.574	8.833	508,920	+0.10(+1.10%)
Jul 09, 2002	8.883	8.883	8.737	8.737	386,859	-0.15(-1.68%)
Jul 08, 2002	8.833	8.886	8.833	8.886	497,878	+0.08(+0.90%)
Jul 05, 2002	8.601	8.916	8.601	8.807	542,246	+0.25(+2.95%)
Jul 04, 2002	8.634	8.700	8.259	8.554	814,674	+0.00(+0.00%)
Jul 03, 2002	8.634	8.700	8.259	8.554	814,674	-0.08(-0.92%)
Jul 02, 2002	9.252	9.252	8.561	8.634	792,992	-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.