Indicators

Factset Research Systems Inc (NY: FDS )

410.10 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	8.142	8.330	8.125	8.214	181,950	+0.07(+0.89%)
Aug 29, 2002	8.089	8.208	8.036	8.142	272,321	+0.03(+0.41%)
Aug 28, 2002	8.148	8.281	7.996	8.108	1,952,343	-0.06(-0.69%)
Aug 27, 2002	8.380	8.380	8.118	8.165	481,645	-0.22(-2.57%)
Aug 26, 2002	8.178	8.413	8.098	8.380	227,437	+0.20(+2.47%)
Aug 23, 2002	8.711	8.711	8.095	8.178	421,867	-0.57(-6.48%)
Aug 22, 2002	8.546	8.764	8.479	8.744	267,289	+0.20(+2.33%)
Aug 21, 2002	8.221	8.546	8.178	8.546	383,826	+0.32(+3.95%)
Aug 20, 2002	8.208	8.238	8.016	8.221	293,052	+0.34(+4.29%)
Aug 16, 2002	7.628	7.933	7.568	7.883	617,101	+0.26(+3.39%)
Aug 15, 2002	7.419	7.744	7.370	7.625	701,032	+0.22(+2.91%)
Aug 14, 2002	7.204	7.426	7.005	7.410	691,169	+0.21(+2.90%)
Aug 13, 2002	7.347	7.496	7.201	7.201	285,001	-0.15(-1.98%)
Aug 12, 2002	7.393	7.393	7.161	7.347	764,835	-0.02(-0.31%)
Aug 07, 2002	7.568	7.578	7.224	7.370	928,872	-0.03(-0.45%)
Aug 06, 2002	7.370	7.492	7.188	7.403	1,750,064	-0.30(-3.95%)
Aug 05, 2002	7.883	7.883	7.535	7.708	401,538	-0.21(-2.60%)
Aug 02, 2002	8.062	8.062	7.602	7.913	358,063	-0.16(-1.93%)

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.