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 (%)
Jan 31, 2003 8.645 9.115 8.645 9.006 385,638 +0.31(+3.58%)
Jan 30, 2003 9.145 9.152 8.695 8.695 503,583 -0.43(-4.75%)
Jan 29, 2003 8.874 9.208 8.811 9.129 561,349 +0.21(+2.30%)
Jan 28, 2003 8.960 8.976 8.695 8.923 546,253 +0.03(+0.34%)
Jan 27, 2003 8.811 8.893 8.562 8.893 443,604 +0.00(+0.00%)
Jan 24, 2003 9.192 9.225 8.887 8.893 368,127 -0.27(-2.96%)
Jan 23, 2003 9.109 9.264 8.973 9.165 461,920 +0.11(+1.21%)
Jan 22, 2003 9.142 9.192 8.893 9.056 640,851 -0.13(-1.37%)
Jan 21, 2003 9.274 9.341 9.142 9.182 288,222 -0.10(-1.11%)
Jan 17, 2003 9.473 9.500 9.195 9.284 623,743 -0.20(-2.06%)
Jan 16, 2003 9.688 9.854 9.413 9.480 289,027 -0.13(-1.31%)
Jan 15, 2003 9.837 9.854 9.602 9.606 327,470 -0.26(-2.65%)
Jan 14, 2003 9.705 9.927 9.688 9.867 384,028 +0.13(+1.29%)
Jan 13, 2003 9.755 10.07 9.688 9.741 551,084 +0.07(+0.72%)
Jan 10, 2003 9.639 9.804 9.506 9.672 291,643 -0.04(-0.41%)
Jan 09, 2003 9.649 10.03 9.649 9.712 606,836 +0.10(+1.00%)
Jan 08, 2003 9.632 9.821 9.546 9.615 589,929 -0.05(-0.51%)
Jan 07, 2003 9.738 9.771 9.490 9.665 494,124 -0.01(-0.14%)
Jan 06, 2003 9.483 9.857 9.384 9.678 409,589 +0.25(+2.60%)
Jan 03, 2003 9.576 9.579 9.291 9.433 279,567 -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.