Indicators

Factset Research Systems Inc (NY: FDS )

465.91 -3.57 (-0.76%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	9.083	9.293	9.064	9.164	163,094	+0.08(+0.89%)
Aug 29, 2002	9.024	9.157	8.965	9.083	244,100	+0.04(+0.41%)
Aug 28, 2002	9.090	9.238	8.920	9.046	1,750,021	-0.06(-0.69%)
Aug 27, 2002	9.349	9.349	9.057	9.109	431,732	-0.24(-2.57%)
Aug 26, 2002	9.123	9.386	9.035	9.349	203,868	+0.23(+2.47%)
Aug 23, 2002	9.718	9.718	9.031	9.123	378,149	-0.63(-6.48%)
Aug 22, 2002	9.534	9.777	9.460	9.755	239,590	+0.22(+2.33%)
Aug 21, 2002	9.171	9.534	9.123	9.534	344,050	+0.36(+3.95%)
Aug 20, 2002	9.157	9.190	8.942	9.171	262,683	+0.38(+4.29%)
Aug 16, 2002	8.510	8.850	8.443	8.795	553,151	+0.29(+3.39%)
Aug 15, 2002	8.277	8.639	8.222	8.506	628,384	+0.24(+2.91%)
Aug 14, 2002	8.037	8.285	7.815	8.266	619,543	+0.23(+2.90%)
Aug 13, 2002	8.196	8.362	8.033	8.033	255,467	-0.16(-1.98%)
Aug 12, 2002	8.248	8.248	7.989	8.196	685,575	-0.03(-0.31%)
Aug 07, 2002	8.443	8.455	8.059	8.222	832,613	-0.04(-0.45%)
Aug 06, 2002	8.222	8.359	8.019	8.259	1,568,705	-0.34(-3.95%)
Aug 05, 2002	8.795	8.795	8.407	8.599	359,927	-0.23(-2.60%)
Aug 02, 2002	8.994	8.994	8.480	8.828	320,957	-0.17(-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.