Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Factset Research Systems Inc (NY: FDS )

454.06 +0.26 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 12.53 12.66 12.32 12.66 161,651 +0.11(+0.91%)
Feb 27, 2002 12.53 12.63 12.49 12.55 85,155 +0.07(+0.56%)
Feb 26, 2002 11.82 12.56 11.82 12.48 757,741 +0.53(+4.45%)
Feb 25, 2002 12.27 12.33 11.94 11.95 344,952 -0.28(-2.33%)
Feb 22, 2002 12.19 12.25 12.06 12.23 192,502 +0.05(+0.43%)
Feb 21, 2002 12.35 12.49 12.11 12.18 162,914 -0.12(-0.99%)
Feb 20, 2002 12.74 12.82 12.16 12.30 399,077 -0.42(-3.28%)
Feb 19, 2002 13.23 13.23 12.70 12.72 158,043 -0.55(-4.12%)
Feb 18, 2002 13.16 13.30 13.04 13.27 136,032 +0.00(+0.00%)
Feb 15, 2002 13.16 13.30 13.04 13.27 136,032 +0.11(+0.84%)
Feb 14, 2002 13.71 13.73 13.11 13.15 206,755 -0.54(-3.91%)
Feb 13, 2002 13.48 13.86 13.48 13.69 136,573 +0.30(+2.24%)
Feb 12, 2002 13.07 13.45 12.99 13.39 126,470 +0.28(+2.17%)
Feb 11, 2002 13.20 13.32 13.04 13.11 185,827 -0.24(-1.80%)
Feb 08, 2002 12.84 13.36 12.69 13.35 150,826 +0.52(+4.06%)
Feb 07, 2002 13.10 13.31 12.75 12.83 247,168 -0.29(-2.23%)
Feb 06, 2002 13.71 13.73 13.10 13.12 173,919 -0.52(-3.79%)
Feb 05, 2002 13.71 14.04 13.28 13.64 187,992 -0.10(-0.70%)
Feb 04, 2002 14.01 14.08 13.63 13.73 139,099 -0.28(-2.00%)
Feb 01, 2002 14.19 14.24 13.67 14.01 256,730 -0.29(-2.02%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.