Indicators

Factset Research Systems Inc (NY: FDS )

404.26 -1.19 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	8.777	8.830	8.346	8.793	820,258	+0.02(+0.19%)
Sep 27, 2002	8.926	9.042	8.707	8.777	332,733	-0.17(-1.85%)
Sep 26, 2002	8.744	9.207	8.595	8.942	727,262	+0.25(+2.86%)
Sep 25, 2002	8.386	8.770	8.283	8.694	685,998	+0.35(+4.21%)
Sep 24, 2002	8.532	8.578	8.273	8.343	915,267	-0.24(-2.78%)
Sep 23, 2002	8.561	8.694	8.479	8.581	1,131,655	-0.01(-0.15%)
Sep 20, 2002	8.369	8.777	8.313	8.595	20,129	+0.28(+3.39%)
Sep 19, 2002	8.611	8.677	8.114	8.313	1,340,393	-0.30(-3.46%)
Sep 18, 2002	8.296	8.810	8.151	8.611	1,627,635	+0.32(+3.83%)
Sep 17, 2002	7.783	8.330	7.770	8.293	3,295,930	+0.87(+11.74%)
Sep 16, 2002	7.647	7.737	7.422	7.422	1,398,767	-0.19(-2.52%)
Sep 13, 2002	7.733	7.747	7.604	7.614	558,782	-0.12(-1.54%)
Sep 12, 2002	7.786	7.882	7.730	7.733	407,411	-0.05(-0.68%)
Sep 11, 2002	7.836	7.836	7.677	7.786	319,448	-0.04(-0.51%)
Sep 10, 2002	7.969	8.131	7.747	7.826	749,605	-0.14(-1.79%)
Sep 09, 2002	7.803	7.998	7.651	7.969	342,797	+0.17(+2.17%)
Sep 06, 2002	7.783	7.899	7.604	7.800	332,330	+0.10(+1.29%)
Sep 05, 2002	7.733	7.733	7.449	7.700	364,738	-0.06(-0.81%)
Sep 04, 2002	7.588	7.849	7.482	7.763	1,549,936	+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.