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 )

416.89 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	9.315	9.315	8.402	8.657	588,822	-0.69(-7.39%)
Jul 30, 2002	8.976	9.398	8.651	9.348	629,375	+0.37(+4.14%)
Jul 29, 2002	8.405	8.976	8.405	8.976	430,424	+0.57(+6.80%)
Jul 26, 2002	8.325	8.418	8.302	8.405	250,344	+0.08(+0.96%)
Jul 25, 2002	8.169	8.435	8.129	8.325	657,681	+0.19(+2.33%)
Jul 24, 2002	7.531	8.136	7.389	8.136	858,238	+0.59(+7.88%)
Jul 23, 2002	7.857	8.003	7.389	7.541	452,909	-0.32(-4.02%)
Jul 22, 2002	8.169	8.172	7.538	7.857	575,371	-0.38(-4.60%)
Jul 19, 2002	8.309	8.312	7.887	8.235	470,174	-0.27(-3.16%)
Jul 17, 2002	8.418	8.717	8.302	8.504	718,310	+0.14(+1.63%)
Jul 12, 2002	8.458	8.518	8.279	8.368	383,246	-0.06(-0.67%)
Jul 11, 2002	8.767	8.770	7.903	8.425	1,639,988	-0.41(-4.62%)
Jul 10, 2002	8.770	8.866	8.574	8.833	508,920	+0.10(+1.10%)
Jul 09, 2002	8.883	8.883	8.737	8.737	386,859	-0.15(-1.68%)
Jul 08, 2002	8.833	8.886	8.833	8.886	497,878	+0.08(+0.90%)
Jul 05, 2002	8.601	8.916	8.601	8.807	542,246	+0.25(+2.95%)
Jul 04, 2002	8.634	8.700	8.259	8.554	814,674	+0.00(+0.00%)
Jul 03, 2002	8.634	8.700	8.259	8.554	814,674	-0.08(-0.92%)
Jul 02, 2002	9.252	9.252	8.561	8.634	792,992	-0.61(-6.64%)
Jul 01, 2002	9.929	9.995	9.248	9.248	441,867	-0.64(-6.45%)
Jun 28, 2002	9.796	9.962	9.657	9.886	695,625	+0.09(+0.92%)
Jun 27, 2002	9.331	9.836	9.199	9.796	545,659	+0.55(+5.92%)
Jun 26, 2002	9.165	9.281	8.883	9.248	1,312,954	-0.07(-0.78%)
Jun 25, 2002	9.750	9.846	9.315	9.321	534,818	-0.37(-3.77%)
Jun 21, 2002	9.783	9.962	9.680	9.687	710,882	-0.04(-0.44%)
Jun 20, 2002	9.992	9.995	9.467	9.730	739,791	-0.25(-2.53%)
Jun 19, 2002	10.46	10.47	9.896	9.982	675,750	-0.49(-4.72%)
Jun 18, 2002	10.23	10.63	10.19	10.48	616,125	+0.25(+2.44%)
Jun 17, 2002	9.411	10.29	9.411	10.23	876,909	+0.85(+9.03%)
Jun 14, 2002	9.199	9.630	9.006	9.381	656,878	+0.10(+1.04%)
Jun 12, 2002	9.341	9.348	8.866	9.285	760,871	-0.06(-0.60%)
Jun 11, 2002	9.531	10.05	9.202	9.341	2,173,000	-0.12(-1.23%)
Jun 10, 2002	9.630	9.713	9.298	9.458	602,272	-0.17(-1.73%)
Jun 07, 2002	9.431	9.893	9.424	9.624	397,700	+0.16(+1.68%)
Jun 06, 2002	9.780	10.03	9.361	9.464	643,428	-0.29(-2.93%)
Jun 05, 2002	9.630	9.753	9.414	9.750	567,340	-1.08(-9.94%)
May 31, 2002	10.83	11.02	10.78	10.83	325,628	-0.04(-0.37%)
May 28, 2002	11.06	11.06	10.61	10.87	262,390	-0.19(-1.74%)
May 27, 2002	11.21	11.24	10.98	11.06	428,818	+0.00(+0.00%)
May 24, 2002	11.21	11.24	10.98	11.06	426,409	-0.15(-1.36%)
May 23, 2002	10.98	11.28	10.58	11.21	503,700	+0.25(+2.30%)
May 22, 2002	11.06	11.19	10.95	10.96	466,359	-0.13(-1.17%)
May 21, 2002	11.32	11.32	11.06	11.09	754,647	-0.24(-2.08%)
May 20, 2002	11.62	11.62	11.29	11.32	553,689	-0.31(-2.65%)
May 17, 2002	11.51	11.68	11.36	11.63	209,590	+0.13(+1.13%)
May 16, 2002	11.70	11.70	11.27	11.50	371,401	-0.20(-1.70%)
May 15, 2002	11.42	11.76	11.36	11.70	343,697	+0.26(+2.29%)
May 14, 2002	10.68	11.49	10.62	11.44	673,742	+0.88(+8.33%)
May 13, 2002	10.26	10.64	10.13	10.56	351,325	+0.27(+2.65%)
May 10, 2002	10.56	10.56	10.18	10.29	328,439	-0.27(-2.58%)
May 09, 2002	10.55	10.68	10.18	10.56	286,079	+0.01(+0.09%)
May 08, 2002	10.21	10.64	10.21	10.55	429,420	+0.38(+3.72%)
May 07, 2002	10.01	10.31	9.816	10.17	357,348	+0.16(+1.59%)
May 06, 2002	10.59	10.66	9.863	10.01	1,149,939	-0.61(-5.78%)
May 03, 2002	11.02	11.03	10.63	10.63	414,564	-0.54(-4.88%)
May 02, 2002	11.35	11.41	11.14	11.17	226,856	-0.18(-1.61%)

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