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 (%)
Jan 31, 2002	13.67	14.30	13.67	14.30	186,548	+0.65(+4.74%)
Jan 30, 2002	13.67	13.71	13.54	13.65	155,156	-0.07(-0.54%)
Jan 29, 2002	13.67	13.73	13.38	13.73	175,363	+0.06(+0.43%)
Jan 28, 2002	13.84	13.84	13.45	13.67	177,347	-0.17(-1.25%)
Jan 25, 2002	13.88	14.15	13.80	13.84	178,249	-0.05(-0.37%)
Jan 24, 2002	13.56	13.94	13.56	13.89	106,985	+0.31(+2.31%)
Jan 23, 2002	13.67	13.67	13.28	13.58	305,441	-0.10(-0.76%)
Jan 22, 2002	13.69	13.73	13.47	13.68	121,058	-0.01(-0.05%)
Jan 21, 2002	14.00	14.00	13.51	13.69	206,755	+0.00(+0.00%)
Jan 18, 2002	14.00	14.00	13.51	13.69	205,131	-0.31(-2.24%)
Jan 17, 2002	13.62	14.00	13.54	14.00	123,223	+0.48(+3.55%)
Jan 16, 2002	13.81	13.81	13.50	13.52	114,382	-0.28(-2.03%)
Jan 15, 2002	14.13	14.24	13.64	13.81	187,089	-0.23(-1.66%)
Jan 14, 2002	13.56	14.06	13.30	14.04	402,144	+0.48(+3.52%)
Jan 11, 2002	13.58	13.75	13.56	13.56	170,130	-0.02(-0.14%)
Jan 10, 2002	13.70	13.70	13.58	13.58	232,193	+0.67(+5.15%)

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.