Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Factset Research Systems Inc (NY: FDS )

435.46 -0.62 (-0.14%)

Official Closing Price Updated: 4:10 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	8.162	8.351	8.145	8.235	181,501	+0.07(+0.89%)
Aug 29, 2002	8.109	8.228	8.055	8.162	271,649	+0.03(+0.41%)
Aug 28, 2002	8.168	8.301	8.016	8.128	1,947,522	-0.06(-0.69%)
Aug 27, 2002	8.401	8.401	8.138	8.185	480,455	-0.22(-2.57%)
Aug 26, 2002	8.198	8.434	8.119	8.401	226,876	+0.20(+2.47%)
Aug 23, 2002	8.733	8.733	8.115	8.198	420,825	-0.57(-6.48%)
Aug 22, 2002	8.567	8.786	8.500	8.766	266,629	+0.20(+2.33%)
Aug 21, 2002	8.241	8.567	8.198	8.567	382,878	+0.33(+3.95%)
Aug 20, 2002	8.228	8.258	8.035	8.241	292,329	+0.34(+4.29%)
Aug 16, 2002	7.647	7.953	7.587	7.903	615,577	+0.26(+3.39%)
Aug 15, 2002	7.438	7.763	7.388	7.644	699,301	+0.22(+2.91%)
Aug 14, 2002	7.222	7.444	7.023	7.428	689,463	+0.21(+2.90%)
Aug 13, 2002	7.365	7.514	7.219	7.219	284,298	-0.15(-1.98%)
Aug 12, 2002	7.411	7.411	7.179	7.365	762,946	-0.02(-0.31%)
Aug 07, 2002	7.587	7.597	7.242	7.388	926,578	-0.03(-0.45%)
Aug 06, 2002	7.388	7.511	7.205	7.421	1,745,743	-0.31(-3.95%)
Aug 05, 2002	7.903	7.903	7.554	7.727	400,547	-0.21(-2.60%)
Aug 02, 2002	8.082	8.082	7.620	7.933	357,179	-0.16(-1.93%)
Aug 01, 2002	8.656	8.656	8.052	8.089	951,876	-0.57(-6.56%)
Jul 31, 2002	9.314	9.314	8.401	8.656	588,874	-0.69(-7.39%)
Jul 30, 2002	8.975	9.397	8.650	9.347	629,431	+0.37(+4.14%)
Jul 29, 2002	8.404	8.975	8.404	8.975	430,462	+0.57(+6.80%)
Jul 26, 2002	8.324	8.417	8.301	8.404	250,367	+0.08(+0.96%)
Jul 25, 2002	8.168	8.434	8.128	8.324	657,740	+0.19(+2.33%)
Jul 24, 2002	7.531	8.135	7.388	8.135	858,315	+0.59(+7.88%)
Jul 23, 2002	7.856	8.002	7.388	7.541	452,949	-0.32(-4.02%)
Jul 22, 2002	8.168	8.172	7.537	7.856	575,422	-0.38(-4.60%)
Jul 19, 2002	8.308	8.311	7.886	8.235	470,216	-0.27(-3.16%)
Jul 17, 2002	8.417	8.716	8.301	8.504	718,374	+0.14(+1.63%)
Jul 12, 2002	8.457	8.517	8.278	8.368	383,280	-0.06(-0.67%)
Jul 11, 2002	8.766	8.769	7.903	8.424	1,640,135	-0.41(-4.62%)
Jul 10, 2002	8.769	8.866	8.573	8.832	508,965	+0.10(+1.10%)
Jul 09, 2002	8.882	8.882	8.736	8.736	386,894	-0.15(-1.68%)
Jul 08, 2002	8.832	8.886	8.832	8.886	497,923	+0.08(+0.91%)
Jul 05, 2002	8.600	8.915	8.600	8.806	542,294	+0.25(+2.95%)
Jul 04, 2002	8.633	8.700	8.258	8.553	814,747	+0.00(+0.00%)
Jul 03, 2002	8.633	8.700	8.258	8.553	814,747	-0.08(-0.92%)
Jul 02, 2002	9.251	9.251	8.560	8.633	793,063	-0.61(-6.64%)
Jul 01, 2002	9.928	9.995	9.247	9.247	441,906	-0.64(-6.45%)
Jun 28, 2002	9.795	9.961	9.656	9.885	695,687	+0.09(+0.92%)
Jun 27, 2002	9.330	9.835	9.198	9.795	545,707	+0.55(+5.92%)
Jun 26, 2002	9.164	9.281	8.882	9.247	1,313,071	-0.07(-0.78%)
Jun 25, 2002	9.749	9.845	9.314	9.321	534,865	-0.37(-3.77%)
Jun 21, 2002	9.782	9.961	9.679	9.686	710,946	-0.04(-0.44%)
Jun 20, 2002	9.991	9.995	9.467	9.729	739,857	-0.25(-2.53%)
Jun 19, 2002	10.46	10.47	9.895	9.981	675,810	-0.49(-4.72%)
Jun 18, 2002	10.23	10.63	10.19	10.48	616,180	+0.25(+2.43%)
Jun 17, 2002	9.410	10.29	9.410	10.23	876,987	+0.85(+9.03%)
Jun 14, 2002	9.198	9.629	9.005	9.380	656,937	+0.10(+1.04%)
Jun 12, 2002	9.340	9.347	8.866	9.284	760,939	-0.06(-0.60%)
Jun 11, 2002	9.530	10.04	9.201	9.340	2,173,194	-0.12(-1.23%)
Jun 10, 2002	9.629	9.712	9.297	9.457	602,326	-0.17(-1.73%)
Jun 07, 2002	9.430	9.892	9.423	9.623	397,736	+0.16(+1.68%)
Jun 06, 2002	9.779	10.03	9.360	9.463	643,485	-0.29(-2.93%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Factset Research Systems Inc (NY: FDS )

Historical Prices