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

Factset Research Systems Inc (NY: FDS )

436.04 -0.32 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2003 8.667 9.139 8.667 9.029 384,651 +0.31(+3.58%)
Jan 30, 2003 9.169 9.175 8.717 8.717 502,295 -0.44(-4.75%)
Jan 29, 2003 8.896 9.232 8.833 9.152 559,912 +0.21(+2.30%)
Jan 28, 2003 8.983 8.999 8.717 8.946 544,856 +0.03(+0.34%)
Jan 27, 2003 8.833 8.916 8.584 8.916 442,469 +0.00(+0.00%)
Jan 24, 2003 9.215 9.248 8.910 8.916 367,185 -0.27(-2.96%)
Jan 23, 2003 9.132 9.288 8.996 9.189 460,738 +0.11(+1.21%)
Jan 22, 2003 9.165 9.215 8.916 9.079 639,212 -0.13(-1.37%)
Jan 21, 2003 9.298 9.365 9.165 9.205 287,484 -0.10(-1.11%)
Jan 17, 2003 9.497 9.524 9.218 9.308 622,147 -0.20(-2.06%)
Jan 16, 2003 9.713 9.879 9.438 9.504 288,287 -0.13(-1.31%)
Jan 15, 2003 9.863 9.879 9.627 9.630 326,632 -0.26(-2.65%)
Jan 14, 2003 9.730 9.952 9.713 9.893 383,045 +0.13(+1.29%)
Jan 13, 2003 9.780 10.10 9.713 9.766 549,674 +0.07(+0.72%)
Jan 10, 2003 9.663 9.829 9.531 9.697 290,897 -0.04(-0.41%)
Jan 09, 2003 9.673 10.06 9.673 9.736 605,284 +0.10(+1.00%)
Jan 08, 2003 9.657 9.846 9.570 9.640 588,420 -0.05(-0.51%)
Jan 07, 2003 9.763 9.796 9.514 9.690 492,859 -0.01(-0.14%)
Jan 06, 2003 9.507 9.883 9.408 9.703 408,541 +0.25(+2.60%)
Jan 03, 2003 9.600 9.604 9.315 9.458 278,852 -0.14(-1.45%)
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.