Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Factset Research Systems Inc (NY: FDS )

404.26 -1.19 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 9.158 9.168 8.927 9.059 713,913 -0.10(-1.09%)
Oct 30, 2002 9.377 9.377 9.052 9.158 949,603 -0.22(-2.30%)
Oct 29, 2002 9.659 9.788 9.092 9.374 676,477 -0.30(-3.15%)
Oct 28, 2002 10.04 10.20 9.678 9.678 345,987 -0.21(-2.08%)
Oct 25, 2002 9.423 9.705 9.407 9.884 279,165 +0.38(+4.01%)
Oct 24, 2002 9.738 9.960 9.490 9.503 459,907 -0.17(-1.75%)
Oct 23, 2002 9.599 9.755 9.215 9.672 518,075 +0.09(+0.93%)
Oct 22, 2002 9.523 9.725 9.450 9.582 793,818 -0.02(-0.24%)
Oct 21, 2002 8.927 9.606 8.827 9.606 707,472 +0.66(+7.41%)
Oct 18, 2002 9.009 9.208 8.777 8.943 375,373 -0.10(-1.10%)
Oct 17, 2002 8.589 9.092 8.589 9.042 765,842 +0.70(+8.42%)
Oct 16, 2002 8.877 8.910 8.214 8.340 1,026,691 -0.67(-7.43%)
Oct 15, 2002 8.695 9.122 8.695 9.009 688,553 +0.47(+5.51%)
Oct 14, 2002 8.380 8.678 8.198 8.539 480,035 +0.12(+1.42%)
Oct 11, 2002 8.016 8.645 8.016 8.420 375,775 +0.56(+7.12%)
Oct 10, 2002 7.496 7.976 7.496 7.860 543,033 +0.37(+5.00%)
Oct 09, 2002 7.757 7.757 7.453 7.486 661,180 -0.29(-3.71%)
Oct 08, 2002 7.469 7.817 7.436 7.774 665,205 +0.34(+4.54%)
Oct 07, 2002 7.436 7.512 7.373 7.436 475,204 -0.04(-0.53%)
Oct 04, 2002 7.903 7.906 7.294 7.476 9,238,409 -0.43(-5.41%)
Oct 03, 2002 8.400 8.400 7.903 7.903 914,381 -0.52(-6.14%)
Oct 02, 2002 9.258 9.258 8.330 8.420 1,130,950 -0.84(-9.05%)
Oct 01, 2002 8.844 9.258 8.701 9.258 849,571 +0.46(+5.27%)
Sep 30, 2002 8.777 8.830 8.347 8.794 820,185 +0.02(+0.19%)
Sep 27, 2002 8.927 9.042 8.708 8.777 332,703 -0.17(-1.85%)
Sep 26, 2002 8.744 9.208 8.595 8.943 727,197 +0.25(+2.86%)
Sep 25, 2002 8.387 8.771 8.284 8.695 685,936 +0.35(+4.21%)
Sep 24, 2002 8.532 8.579 8.274 8.344 915,186 -0.24(-2.78%)
Sep 23, 2002 8.562 8.695 8.479 8.582 1,131,554 -0.01(-0.15%)
Sep 20, 2002 8.370 8.777 8.314 8.595 20,127 +0.28(+3.39%)
Sep 19, 2002 8.612 8.678 8.115 8.314 1,340,273 -0.30(-3.46%)
Sep 18, 2002 8.297 8.811 8.151 8.612 1,627,489 +0.32(+3.83%)
Sep 17, 2002 7.784 8.330 7.771 8.294 3,295,636 +0.87(+11.74%)
Sep 16, 2002 7.648 7.737 7.423 7.423 1,398,642 -0.19(-2.52%)
Sep 13, 2002 7.734 7.747 7.605 7.615 558,732 -0.12(-1.54%)
Sep 12, 2002 7.787 7.883 7.731 7.734 407,375 -0.05(-0.68%)
Sep 11, 2002 7.837 7.837 7.678 7.787 319,419 -0.04(-0.51%)
Sep 10, 2002 7.969 8.132 7.747 7.827 749,538 -0.14(-1.79%)
Sep 09, 2002 7.804 7.999 7.651 7.969 342,767 +0.17(+2.17%)
Sep 06, 2002 7.784 7.900 7.605 7.800 332,300 +0.10(+1.29%)
Sep 05, 2002 7.734 7.734 7.449 7.701 364,705 -0.06(-0.81%)
Sep 04, 2002 7.588 7.850 7.482 7.764 1,549,798 +0.21(+2.76%)
Sep 03, 2002 8.198 8.198 7.502 7.555 677,885 -0.66(-8.02%)
Aug 30, 2002 8.142 8.330 8.125 8.214 181,950 +0.07(+0.89%)
Aug 29, 2002 8.089 8.208 8.036 8.142 272,321 +0.03(+0.41%)
Aug 28, 2002 8.148 8.281 7.996 8.108 1,952,343 -0.06(-0.69%)
Aug 27, 2002 8.380 8.380 8.118 8.165 481,645 -0.22(-2.57%)
Aug 26, 2002 8.178 8.413 8.098 8.380 227,437 +0.20(+2.47%)
Aug 23, 2002 8.711 8.711 8.095 8.178 421,867 -0.57(-6.48%)
Aug 22, 2002 8.546 8.764 8.479 8.744 267,289 +0.20(+2.33%)
Aug 21, 2002 8.221 8.546 8.178 8.546 383,826 +0.32(+3.95%)
Aug 20, 2002 8.208 8.238 8.016 8.221 293,052 +0.34(+4.29%)
Aug 16, 2002 7.628 7.933 7.568 7.883 617,101 +0.26(+3.39%)
Aug 15, 2002 7.419 7.744 7.370 7.625 701,032 +0.22(+2.91%)
Aug 14, 2002 7.204 7.426 7.005 7.410 691,169 +0.21(+2.90%)
Aug 13, 2002 7.347 7.496 7.201 7.201 285,001 -0.15(-1.98%)
Aug 12, 2002 7.393 7.393 7.161 7.347 764,835 -0.02(-0.31%)
Aug 07, 2002 7.568 7.578 7.224 7.370 928,872 -0.03(-0.45%)
Aug 06, 2002 7.370 7.492 7.188 7.403 1,750,064 -0.30(-3.95%)
Aug 05, 2002 7.883 7.883 7.535 7.708 401,538 -0.21(-2.60%)
Aug 02, 2002 8.062 8.062 7.602 7.913 358,063 -0.16(-1.93%)
Aug 01, 2002 8.635 8.635 8.032 8.069 954,233 -0.57(-6.56%)
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%)
Jul 01, 2002 9.904 9.970 9.225 9.225 443,000 -0.64(-6.45%)
Jun 28, 2002 9.771 9.937 9.632 9.861 697,409 +0.09(+0.92%)
Jun 27, 2002 9.307 9.811 9.175 9.771 547,058 +0.55(+5.92%)
Jun 26, 2002 9.142 9.258 8.860 9.225 1,316,322 -0.07(-0.78%)
Jun 25, 2002 9.725 9.821 9.291 9.297 536,190 -0.36(-3.77%)
Jun 21, 2002 9.758 9.937 9.655 9.662 712,706 -0.04(-0.44%)
Jun 20, 2002 9.967 9.970 9.443 9.705 741,689 -0.25(-2.53%)
Jun 19, 2002 10.44 10.44 9.871 9.957 677,483 -0.49(-4.72%)
Jun 18, 2002 10.20 10.60 10.17 10.45 617,705 +0.25(+2.44%)
Jun 17, 2002 9.387 10.27 9.387 10.20 879,158 +0.84(+9.03%)
Jun 14, 2002 9.175 9.606 8.983 9.357 658,563 +0.10(+1.04%)
Jun 12, 2002 9.317 9.324 8.844 9.261 762,822 -0.06(-0.60%)
Jun 11, 2002 9.506 10.02 9.178 9.317 2,178,574 -0.12(-1.23%)
Jun 10, 2002 9.606 9.688 9.274 9.433 603,817 -0.17(-1.73%)
Jun 07, 2002 9.407 9.867 9.400 9.599 398,720 +0.16(+1.68%)
Jun 06, 2002 9.755 10.00 9.337 9.440 645,078 -0.28(-2.93%)
Jun 05, 2002 9.606 9.728 9.390 9.725 568,796 -1.07(-9.94%)
May 31, 2002 10.80 10.99 10.75 10.80 326,464 -0.04(-0.37%)
May 28, 2002 11.03 11.03 10.58 10.84 263,063 -0.19(-1.74%)
May 27, 2002 11.18 11.22 10.95 11.03 429,918 +0.00(+0.00%)
May 24, 2002 11.18 11.22 10.95 11.03 427,502 -0.15(-1.36%)
May 23, 2002 10.95 11.25 10.55 11.18 504,992 +0.25(+2.30%)
May 22, 2002 11.03 11.16 10.92 10.93 467,556 -0.13(-1.17%)
May 21, 2002 11.29 11.29 11.03 11.06 756,583 -0.24(-2.08%)
May 20, 2002 11.59 11.59 11.26 11.29 555,109 -0.31(-2.65%)
May 17, 2002 11.48 11.65 11.33 11.60 210,128 +0.13(+1.13%)
May 16, 2002 11.67 11.67 11.24 11.47 372,354 -0.20(-1.70%)
May 15, 2002 11.39 11.73 11.33 11.67 344,578 +0.26(+2.29%)
May 14, 2002 10.65 11.46 10.60 11.41 675,470 +0.88(+8.33%)
May 13, 2002 10.23 10.62 10.10 10.53 352,226 +0.27(+2.65%)
May 10, 2002 10.53 10.53 10.16 10.26 329,281 -0.27(-2.58%)
May 09, 2002 10.52 10.65 10.15 10.53 286,813 +0.01(+0.10%)
May 08, 2002 10.19 10.61 10.19 10.52 430,521 +0.38(+3.72%)
May 07, 2002 9.986 10.28 9.791 10.15 358,265 +0.16(+1.59%)
May 06, 2002 10.57 10.63 9.837 9.986 1,152,889 -0.61(-5.78%)
May 03, 2002 11.00 11.00 10.60 10.60 415,627 -0.54(-4.88%)
May 02, 2002 11.32 11.38 11.11 11.14 227,437 -0.18(-1.61%)
May 01, 2002 11.54 11.54 10.86 11.32 518,679 -0.21(-1.84%)
Apr 30, 2002 11.46 11.54 11.36 11.54 407,979 +0.08(+0.66%)
Apr 29, 2002 11.99 12.06 11.36 11.46 414,621 -0.55(-4.58%)
Apr 26, 2002 11.74 12.11 11.60 12.01 283,391 +0.27(+2.28%)
Apr 25, 2002 12.19 12.19 11.64 11.74 287,014 -0.46(-3.80%)
Apr 24, 2002 12.34 12.47 12.14 12.21 179,132 -0.06(-0.46%)
Apr 23, 2002 12.09 12.27 12.07 12.26 105,064 +0.17(+1.43%)
Apr 22, 2002 12.16 12.25 11.89 12.09 283,593 -0.07(-0.55%)
Apr 19, 2002 12.14 12.21 11.82 12.16 1,308,271 +0.02(+0.14%)
Apr 18, 2002 12.69 12.70 12.12 12.14 426,496 -0.54(-4.28%)
Apr 17, 2002 13.12 13.12 12.65 12.68 174,100 -0.43(-3.31%)
Apr 16, 2002 13.02 13.24 13.02 13.12 194,831 +0.14(+1.07%)
Apr 15, 2002 12.97 13.08 12.79 12.98 165,446 +0.05(+0.36%)
Apr 12, 2002 12.99 13.00 12.71 12.93 305,129 -0.03(-0.20%)
Apr 11, 2002 13.39 13.39 12.94 12.96 144,111 -0.37(-2.76%)
Apr 10, 2002 13.58 13.58 13.29 13.33 239,916 -0.25(-1.85%)
Apr 09, 2002 13.38 13.73 13.38 13.58 513,848 +0.25(+1.89%)
Apr 08, 2002 12.55 13.38 12.54 13.33 520,893 +0.59(+4.63%)
Apr 05, 2002 13.07 13.08 12.67 12.74 251,590 -0.33(-2.51%)
Apr 04, 2002 13.13 13.13 13.05 13.06 153,570 +0.06(+0.48%)
Apr 03, 2002 12.89 13.14 12.89 13.00 180,541 +0.11(+0.85%)
Apr 02, 2002 13.02 13.02 12.82 12.89 177,321 -0.17(-1.29%)
Apr 01, 2002 13.35 13.35 13.06 13.06 152,967 -0.30(-2.28%)
Mar 29, 2002 13.32 13.40 13.31 13.37 192,617 +0.00(+0.00%)
Mar 28, 2002 13.32 13.40 13.31 13.37 192,617 +0.06(+0.45%)
Mar 27, 2002 13.08 13.35 13.08 13.31 444,007 +0.26(+1.95%)
Mar 26, 2002 12.90 13.11 12.90 13.05 333,709 +0.16(+1.21%)
Mar 25, 2002 12.82 13.00 12.78 12.89 702,843 +0.11(+0.83%)
Mar 22, 2002 12.39 12.87 12.39 12.79 530,151 +0.45(+3.65%)
Mar 21, 2002 12.27 12.35 12.09 12.34 263,667 +0.05(+0.40%)
Mar 20, 2002 12.55 12.58 12.26 12.29 241,728 -0.32(-2.57%)
Mar 19, 2002 12.59 12.62 12.49 12.61 259,440 +0.03(+0.21%)
Mar 18, 2002 12.25 12.66 12.22 12.59 388,053 +0.36(+2.98%)
Mar 15, 2002 12.01 12.55 11.53 12.22 948,194 +0.01(+0.05%)
Mar 14, 2002 12.88 13.34 11.92 12.22 1,106,596 -0.66(-5.14%)
Mar 13, 2002 13.08 13.13 12.88 12.88 151,155 -0.21(-1.57%)
Mar 12, 2002 13.45 13.45 12.85 13.08 357,258 -0.37(-2.73%)
Mar 11, 2002 13.08 13.61 13.08 13.45 576,444 +0.53(+4.10%)
Mar 08, 2002 12.57 13.12 12.57 12.92 630,184 +0.35(+2.79%)
Mar 07, 2002 12.33 12.62 12.16 12.57 137,871 +0.24(+1.91%)
Mar 06, 2002 12.33 12.45 12.25 12.33 86,748 +0.00(+0.03%)
Mar 05, 2002 12.16 12.45 12.06 12.33 126,600 +0.22(+1.80%)
Mar 04, 2002 12.07 12.28 11.99 12.11 523,308 +0.07(+0.61%)
Mar 01, 2002 11.46 12.09 11.46 12.04 225,022 +0.69(+6.07%)
Feb 28, 2002 11.23 11.35 11.05 11.35 180,340 +0.10(+0.91%)
Feb 27, 2002 11.23 11.32 11.20 11.25 95,000 +0.06(+0.56%)
Feb 26, 2002 10.60 11.26 10.60 11.19 845,344 +0.48(+4.45%)
Feb 25, 2002 11.00 11.06 10.70 10.71 384,833 -0.26(-2.33%)
Feb 22, 2002 10.93 10.98 10.81 10.96 214,757 +0.05(+0.43%)
Feb 21, 2002 11.07 11.20 10.86 10.92 181,749 -0.11(-0.99%)
Feb 20, 2002 11.42 11.49 10.90 11.03 445,214 -0.37(-3.28%)
Feb 19, 2002 11.86 11.86 11.39 11.40 176,314 -0.49(-4.12%)
Feb 18, 2002 11.79 11.92 11.69 11.89 151,759 +0.00(+0.00%)
Feb 15, 2002 11.79 11.92 11.69 11.89 151,759 +0.10(+0.84%)
Feb 14, 2002 12.29 12.31 11.76 11.79 230,658 -0.48(-3.91%)
Feb 13, 2002 12.09 12.42 12.09 12.27 152,363 +0.27(+2.24%)
Feb 12, 2002 11.72 12.06 11.64 12.00 141,092 +0.26(+2.17%)
Feb 11, 2002 11.83 11.94 11.69 11.75 207,310 -0.22(-1.80%)
Feb 08, 2002 11.51 11.98 11.38 11.96 168,263 +0.47(+4.06%)
Feb 07, 2002 11.74 11.93 11.43 11.50 275,743 -0.26(-2.23%)
Feb 06, 2002 12.29 12.31 11.74 11.76 194,026 -0.46(-3.79%)
Feb 05, 2002 12.29 12.59 11.91 12.22 209,725 -0.09(-0.70%)
Feb 04, 2002 12.56 12.62 12.22 12.31 155,181 -0.25(-2.00%)
Feb 01, 2002 12.72 12.77 12.26 12.56 286,410 -0.26(-2.02%)
Jan 31, 2002 12.26 12.82 12.26 12.82 208,115 +0.58(+4.74%)
Jan 30, 2002 12.26 12.29 12.14 12.24 173,094 -0.07(-0.54%)
Jan 29, 2002 12.26 12.31 11.99 12.31 195,636 +0.05(+0.43%)
Jan 28, 2002 12.41 12.41 12.06 12.25 197,850 -0.16(-1.25%)
Jan 25, 2002 12.44 12.68 12.37 12.41 198,857 -0.05(-0.37%)
Jan 24, 2002 12.16 12.50 12.16 12.45 119,354 +0.28(+2.31%)
Jan 23, 2002 12.26 12.26 11.90 12.17 340,754 -0.09(-0.76%)
Jan 22, 2002 12.28 12.31 12.07 12.27 135,053 -0.01(-0.05%)
Jan 21, 2002 12.55 12.55 12.11 12.27 230,658 +0.00(+0.00%)
Jan 18, 2002 12.55 12.55 12.11 12.27 228,846 -0.28(-2.24%)
Jan 17, 2002 12.21 12.55 12.14 12.55 137,469 +0.43(+3.55%)
Jan 16, 2002 12.37 12.37 12.10 12.12 127,606 -0.25(-2.03%)
Jan 15, 2002 12.67 12.77 12.22 12.37 208,719 -0.21(-1.66%)
Jan 14, 2002 12.16 12.61 11.92 12.58 448,636 +0.43(+3.52%)
Jan 11, 2002 12.17 12.32 12.15 12.16 189,800 -0.02(-0.14%)
Jan 10, 2002 12.28 12.28 12.17 12.17 259,037 +0.60(+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.