Indicators

Factset Research Systems Inc (NY: FDS )

399.45 -6.75 (-1.66%)

Streaming Delayed Price Updated: 10:22 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	9.291	9.291	8.380	8.635	590,332	-0.69(-7.39%)
Jul 30, 2002	8.953	9.374	8.628	9.324	630,989	+0.37(+4.14%)
Jul 29, 2002	8.383	8.953	8.383	8.953	431,528	+0.57(+6.80%)
Jul 26, 2002	8.304	8.397	8.281	8.383	250,986	+0.08(+0.96%)
Jul 25, 2002	8.148	8.413	8.108	8.304	659,368	+0.19(+2.33%)
Jul 24, 2002	7.512	8.115	7.370	8.115	860,440	+0.59(+7.88%)
Jul 23, 2002	7.837	7.983	7.370	7.522	454,070	-0.31(-4.02%)
Jul 22, 2002	8.148	8.151	7.519	7.837	576,847	-0.38(-4.60%)
Jul 19, 2002	8.287	8.291	7.867	8.214	471,380	-0.27(-3.16%)
Jul 17, 2002	8.397	8.695	8.281	8.483	720,153	+0.14(+1.63%)
Jul 12, 2002	8.436	8.496	8.257	8.347	384,229	-0.06(-0.67%)
Jul 11, 2002	8.744	8.748	7.883	8.403	1,644,195	-0.41(-4.62%)
Jul 10, 2002	8.748	8.844	8.552	8.811	510,225	+0.10(+1.10%)
Jul 09, 2002	8.860	8.860	8.715	8.715	387,852	-0.15(-1.68%)
Jul 08, 2002	8.811	8.864	8.811	8.864	499,155	+0.08(+0.90%)
Jul 05, 2002	8.579	8.893	8.579	8.784	543,637	+0.25(+2.95%)
Jul 04, 2002	8.612	8.678	8.238	8.532	816,763	+0.00(+0.00%)
Jul 03, 2002	8.612	8.678	8.238	8.532	816,763	-0.08(-0.92%)
Jul 02, 2002	9.228	9.228	8.539	8.612	795,026	-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.