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 (%)
Nov 29, 2002 10.16 10.35 10.16 10.23 252,820 +0.09(+0.88%)
Nov 27, 2002 9.837 10.29 9.837 10.14 667,479 +0.37(+3.76%)
Nov 26, 2002 10.02 10.02 9.737 9.777 184,382 -0.27(-2.73%)
Nov 25, 2002 9.919 10.27 9.916 10.05 585,151 +0.18(+1.85%)
Nov 22, 2002 9.803 9.952 9.605 9.870 592,599 -0.02(-0.17%)
Nov 21, 2002 9.850 10.02 9.678 9.886 602,261 +0.12(+1.22%)
Nov 20, 2002 9.505 9.777 9.389 9.767 409,424 +0.26(+2.75%)
Nov 19, 2002 9.873 9.886 9.505 9.505 270,534 -0.40(-4.05%)
Nov 18, 2002 9.803 9.986 9.671 9.906 440,021 +0.10(+0.98%)
Nov 15, 2002 9.820 9.952 9.737 9.810 462,968 -0.04(-0.37%)
Nov 14, 2002 9.638 9.936 9.638 9.846 342,797 +0.26(+2.66%)
Nov 13, 2002 9.489 9.711 9.346 9.591 169,486 +0.10(+1.08%)
Nov 12, 2002 9.158 9.621 9.158 9.489 399,964 +0.36(+3.99%)
Nov 11, 2002 9.432 9.456 9.108 9.124 177,940 -0.31(-3.27%)
Nov 08, 2002 9.588 9.638 9.389 9.432 341,589 -0.16(-1.62%)
Nov 07, 2002 9.933 9.933 9.505 9.588 579,112 -0.34(-3.44%)
Nov 06, 2002 9.936 9.969 9.770 9.929 340,986 -0.00(-0.03%)
Nov 05, 2002 9.853 9.936 9.678 9.933 324,681 +0.04(+0.40%)
Nov 04, 2002 9.356 9.969 9.340 9.893 730,885 +0.58(+6.19%)
Nov 01, 2002 9.042 9.356 8.932 9.317 923,923 +0.26(+2.85%)
Oct 31, 2002 9.158 9.168 8.926 9.058 713,977 -0.10(-1.09%)
Oct 30, 2002 9.376 9.376 9.052 9.158 949,688 -0.22(-2.30%)
Oct 29, 2002 9.658 9.787 9.091 9.373 676,537 -0.30(-3.15%)
Oct 28, 2002 10.04 10.20 9.678 9.678 346,018 -0.21(-2.08%)
Oct 25, 2002 9.423 9.704 9.406 9.883 279,189 +0.38(+4.01%)
Oct 24, 2002 9.737 9.959 9.489 9.502 459,948 -0.17(-1.75%)
Oct 23, 2002 9.598 9.754 9.214 9.671 518,121 +0.09(+0.93%)
Oct 22, 2002 9.522 9.724 9.449 9.582 793,889 -0.02(-0.24%)
Oct 21, 2002 8.926 9.605 8.826 9.605 707,536 +0.66(+7.41%)
Oct 18, 2002 9.009 9.207 8.777 8.942 375,406 -0.10(-1.10%)
Oct 17, 2002 8.588 9.091 8.588 9.042 765,910 +0.70(+8.42%)
Oct 16, 2002 8.876 8.909 8.214 8.340 1,026,782 -0.67(-7.43%)
Oct 15, 2002 8.694 9.121 8.694 9.009 688,614 +0.47(+5.51%)
Oct 14, 2002 8.379 8.677 8.197 8.538 480,077 +0.12(+1.42%)
Oct 11, 2002 8.015 8.644 8.015 8.419 375,809 +0.56(+7.12%)
Oct 10, 2002 7.495 7.975 7.495 7.859 543,081 +0.37(+5.00%)
Oct 09, 2002 7.757 7.757 7.452 7.485 661,239 -0.29(-3.71%)
Oct 08, 2002 7.468 7.816 7.435 7.773 665,265 +0.34(+4.54%)
Oct 07, 2002 7.435 7.512 7.372 7.435 475,246 -0.04(-0.53%)
Oct 04, 2002 7.902 7.906 7.293 7.475 9,239,234 -0.43(-5.41%)
Oct 03, 2002 8.399 8.399 7.902 7.902 914,462 -0.52(-6.14%)
Oct 02, 2002 9.257 9.257 8.330 8.419 1,131,051 -0.84(-9.05%)
Oct 01, 2002 8.843 9.257 8.701 9.257 849,647 +0.46(+5.27%)
Sep 30, 2002 8.777 8.830 8.346 8.793 820,258 +0.02(+0.19%)
Sep 27, 2002 8.926 9.042 8.707 8.777 332,733 -0.17(-1.85%)
Sep 26, 2002 8.744 9.207 8.595 8.942 727,262 +0.25(+2.86%)
Sep 25, 2002 8.386 8.770 8.283 8.694 685,998 +0.35(+4.21%)
Sep 24, 2002 8.532 8.578 8.273 8.343 915,267 -0.24(-2.78%)
Sep 23, 2002 8.561 8.694 8.479 8.581 1,131,655 -0.01(-0.15%)
Sep 20, 2002 8.369 8.777 8.313 8.595 20,129 +0.28(+3.39%)
Sep 19, 2002 8.611 8.677 8.114 8.313 1,340,393 -0.30(-3.46%)
Sep 18, 2002 8.296 8.810 8.151 8.611 1,627,635 +0.32(+3.83%)
Sep 17, 2002 7.783 8.330 7.770 8.293 3,295,930 +0.87(+11.74%)
Sep 16, 2002 7.647 7.737 7.422 7.422 1,398,767 -0.19(-2.52%)
Sep 13, 2002 7.733 7.747 7.604 7.614 558,782 -0.12(-1.54%)
Sep 12, 2002 7.786 7.882 7.730 7.733 407,411 -0.05(-0.68%)
Sep 11, 2002 7.836 7.836 7.677 7.786 319,448 -0.04(-0.51%)
Sep 10, 2002 7.969 8.131 7.747 7.826 749,605 -0.14(-1.79%)
Sep 09, 2002 7.803 7.998 7.651 7.969 342,797 +0.17(+2.17%)
Sep 06, 2002 7.783 7.899 7.604 7.800 332,330 +0.10(+1.29%)
Sep 05, 2002 7.733 7.733 7.449 7.700 364,738 -0.06(-0.81%)
Sep 04, 2002 7.588 7.849 7.482 7.763 1,549,936 +0.21(+2.76%)
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.