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 (%)
Sep 30, 2002	8.799	8.852	8.368	8.816	818,160	+0.02(+0.19%)
Sep 27, 2002	8.949	9.065	8.729	8.799	331,881	-0.17(-1.85%)
Sep 26, 2002	8.766	9.231	8.617	8.965	725,401	+0.25(+2.86%)
Sep 25, 2002	8.407	8.793	8.304	8.716	684,242	+0.35(+4.21%)
Sep 24, 2002	8.553	8.600	8.294	8.364	912,926	-0.24(-2.78%)
Sep 23, 2002	8.583	8.716	8.500	8.603	1,128,759	-0.01(-0.15%)
Sep 20, 2002	8.391	8.799	8.334	8.617	20,077	+0.28(+3.39%)
Sep 19, 2002	8.633	8.700	8.135	8.334	1,336,964	-0.30(-3.46%)
Sep 18, 2002	8.318	8.832	8.172	8.633	1,623,470	+0.32(+3.83%)
Sep 17, 2002	7.803	8.351	7.790	8.314	3,287,498	+0.87(+11.74%)
Sep 16, 2002	7.667	7.757	7.441	7.441	1,395,189	-0.19(-2.52%)
Sep 13, 2002	7.753	7.767	7.624	7.634	557,352	-0.12(-1.54%)
Sep 12, 2002	7.806	7.903	7.750	7.753	406,369	-0.05(-0.68%)
Sep 11, 2002	7.856	7.856	7.697	7.806	318,630	-0.04(-0.51%)
Sep 10, 2002	7.989	8.152	7.767	7.846	747,688	-0.14(-1.79%)
Sep 09, 2002	7.823	8.019	7.670	7.989	341,920	+0.17(+2.17%)
Sep 06, 2002	7.803	7.919	7.624	7.820	331,480	+0.10(+1.29%)
Sep 05, 2002	7.753	7.753	7.468	7.720	363,805	-0.06(-0.81%)
Sep 04, 2002	7.607	7.869	7.501	7.783	1,545,971	+0.21(+2.76%)

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.