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

Factset Research Systems Inc (NY: FDS )

446.81 -1.47 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 10.22 10.23 9.959 10.11 639,930 -0.11(-1.09%)
Oct 30, 2002 10.46 10.46 10.10 10.22 851,196 -0.24(-2.30%)
Oct 29, 2002 10.78 10.92 10.14 10.46 606,373 -0.34(-3.15%)
Oct 28, 2002 11.20 11.38 10.80 10.80 310,132 -0.23(-2.08%)
Oct 25, 2002 10.51 10.83 10.49 11.03 250,235 +0.42(+4.01%)
Oct 24, 2002 10.86 11.11 10.59 10.60 412,247 -0.19(-1.75%)
Oct 23, 2002 10.71 10.88 10.28 10.79 464,387 +0.10(+0.93%)
Oct 22, 2002 10.62 10.85 10.54 10.69 711,555 -0.03(-0.24%)
Oct 21, 2002 9.959 10.72 9.848 10.72 634,157 +0.74(+7.41%)
Oct 18, 2002 10.05 10.27 9.792 9.977 336,473 -0.11(-1.10%)
Oct 17, 2002 9.582 10.14 9.582 10.09 686,477 +0.78(+8.42%)
Oct 16, 2002 9.903 9.940 9.164 9.305 920,295 -0.75(-7.43%)
Oct 15, 2002 9.700 10.18 9.700 10.05 617,198 +0.52(+5.51%)
Oct 14, 2002 9.349 9.681 9.146 9.526 430,288 +0.13(+1.42%)
Oct 11, 2002 8.942 9.644 8.942 9.393 336,834 +0.62(+7.12%)
Oct 10, 2002 8.362 8.898 8.362 8.769 486,758 +0.42(+5.00%)
Oct 09, 2002 8.654 8.654 8.314 8.351 592,662 -0.32(-3.71%)
Oct 08, 2002 8.333 8.721 8.296 8.673 596,270 +0.38(+4.54%)
Oct 07, 2002 8.296 8.381 8.226 8.296 425,958 -0.04(-0.53%)
Oct 04, 2002 8.817 8.820 8.137 8.340 8,281,031 -0.48(-5.41%)
Oct 03, 2002 9.371 9.371 8.817 8.817 819,623 -0.58(-6.14%)
Oct 02, 2002 10.33 10.33 9.293 9.393 1,013,749 -0.93(-9.05%)
Oct 01, 2002 9.866 10.33 9.707 10.33 761,530 +0.52(+5.27%)
Sep 30, 2002 9.792 9.851 9.312 9.811 735,189 +0.02(+0.19%)
Sep 27, 2002 9.959 10.09 9.715 9.792 298,225 -0.18(-1.85%)
Sep 26, 2002 9.755 10.27 9.589 9.977 651,838 +0.28(+2.86%)
Sep 25, 2002 9.356 9.785 9.242 9.700 614,853 +0.39(+4.21%)
Sep 24, 2002 9.519 9.571 9.231 9.308 820,345 -0.27(-2.78%)
Sep 23, 2002 9.552 9.700 9.460 9.574 1,014,291 -0.01(-0.15%)
Sep 20, 2002 9.338 9.792 9.275 9.589 18,041 +0.31(+3.39%)
Sep 19, 2002 9.607 9.681 9.053 9.275 1,201,381 -0.33(-3.46%)
Sep 18, 2002 9.256 9.829 9.094 9.607 1,458,832 +0.35(+3.83%)
Sep 17, 2002 8.684 9.293 8.669 9.253 2,954,109 +0.97(+11.74%)
Sep 16, 2002 8.532 8.632 8.281 8.281 1,253,701 -0.21(-2.52%)
Sep 13, 2002 8.628 8.643 8.484 8.495 500,831 -0.13(-1.54%)
Sep 12, 2002 8.687 8.795 8.625 8.628 365,159 -0.06(-0.68%)
Sep 11, 2002 8.743 8.743 8.565 8.687 286,318 -0.04(-0.51%)
Sep 10, 2002 8.891 9.072 8.643 8.732 671,864 -0.16(-1.79%)
Sep 09, 2002 8.706 8.924 8.536 8.891 307,246 +0.19(+2.17%)
Sep 06, 2002 8.684 8.813 8.484 8.702 297,864 +0.11(+1.29%)
Sep 05, 2002 8.628 8.628 8.310 8.591 326,911 -0.07(-0.81%)
Sep 04, 2002 8.466 8.758 8.347 8.662 1,389,192 +0.23(+2.76%)
Sep 03, 2002 9.146 9.146 8.370 8.429 607,636 -0.74(-8.02%)
Aug 30, 2002 9.083 9.293 9.064 9.164 163,094 +0.08(+0.89%)
Aug 29, 2002 9.024 9.157 8.965 9.083 244,100 +0.04(+0.41%)
Aug 28, 2002 9.090 9.238 8.920 9.046 1,750,021 -0.06(-0.69%)
Aug 27, 2002 9.349 9.349 9.057 9.109 431,732 -0.24(-2.57%)
Aug 26, 2002 9.123 9.386 9.035 9.349 203,868 +0.23(+2.47%)
Aug 23, 2002 9.718 9.718 9.031 9.123 378,149 -0.63(-6.48%)
Aug 22, 2002 9.534 9.777 9.460 9.755 239,590 +0.22(+2.33%)
Aug 21, 2002 9.171 9.534 9.123 9.534 344,050 +0.36(+3.95%)
Aug 20, 2002 9.157 9.190 8.942 9.171 262,683 +0.38(+4.29%)
Aug 16, 2002 8.510 8.850 8.443 8.795 553,151 +0.29(+3.39%)
Aug 15, 2002 8.277 8.639 8.222 8.506 628,384 +0.24(+2.91%)
Aug 14, 2002 8.037 8.285 7.815 8.266 619,543 +0.23(+2.90%)
Aug 13, 2002 8.196 8.362 8.033 8.033 255,467 -0.16(-1.98%)
Aug 12, 2002 8.248 8.248 7.989 8.196 685,575 -0.03(-0.31%)
Aug 07, 2002 8.443 8.455 8.059 8.222 832,613 -0.04(-0.45%)
Aug 06, 2002 8.222 8.359 8.019 8.259 1,568,705 -0.34(-3.95%)
Aug 05, 2002 8.795 8.795 8.407 8.599 359,927 -0.23(-2.60%)
Aug 02, 2002 8.994 8.994 8.480 8.828 320,957 -0.17(-1.93%)
Aug 01, 2002 9.633 9.633 8.961 9.001 855,345 -0.63(-6.56%)
Jul 31, 2002 10.37 10.37 9.349 9.633 529,156 -0.77(-7.39%)
Jul 30, 2002 9.988 10.46 9.626 10.40 565,599 +0.41(+4.14%)
Jul 29, 2002 9.353 9.988 9.353 9.988 386,808 +0.64(+6.80%)
Jul 26, 2002 9.264 9.367 9.238 9.353 224,977 +0.09(+0.96%)
Jul 25, 2002 9.090 9.386 9.046 9.264 591,038 +0.21(+2.33%)
Jul 24, 2002 8.381 9.053 8.222 9.053 771,272 +0.66(+7.88%)
Jul 23, 2002 8.743 8.905 8.222 8.392 407,015 -0.35(-4.02%)
Jul 22, 2002 9.090 9.094 8.388 8.743 517,068 -0.42(-4.60%)
Jul 19, 2002 9.245 9.249 8.776 9.164 422,531 -0.30(-3.16%)
Jul 17, 2002 9.367 9.700 9.238 9.463 645,523 +0.15(+1.63%)
Jul 12, 2002 9.412 9.478 9.212 9.312 344,411 -0.06(-0.67%)
Jul 11, 2002 9.755 9.759 8.795 9.375 1,473,807 -0.45(-4.62%)
Jul 10, 2002 9.759 9.866 9.541 9.829 457,351 +0.11(+1.10%)
Jul 09, 2002 9.885 9.885 9.722 9.722 347,658 -0.17(-1.68%)
Jul 08, 2002 9.829 9.888 9.829 9.888 447,428 +0.09(+0.90%)
Jul 05, 2002 9.571 9.922 9.571 9.800 487,299 +0.28(+2.95%)
Jul 04, 2002 9.607 9.681 9.190 9.519 732,122 +0.00(+0.00%)
Jul 03, 2002 9.607 9.681 9.190 9.519 732,122 -0.09(-0.92%)
Jul 02, 2002 10.29 10.29 9.526 9.607 712,637 -0.68(-6.64%)
Jul 01, 2002 11.05 11.12 10.29 10.29 397,092 -0.71(-6.45%)
Jun 28, 2002 10.90 11.09 10.75 11.00 625,136 +0.10(+0.92%)
Jun 27, 2002 10.38 10.95 10.24 10.90 490,366 +0.61(+5.92%)
Jun 26, 2002 10.20 10.33 9.885 10.29 1,179,911 -0.08(-0.78%)
Jun 25, 2002 10.85 10.96 10.37 10.37 480,624 -0.41(-3.77%)
Jun 21, 2002 10.89 11.09 10.77 10.78 638,848 -0.05(-0.44%)
Jun 20, 2002 11.12 11.12 10.54 10.83 664,827 -0.28(-2.53%)
Jun 19, 2002 11.64 11.65 11.01 11.11 607,275 -0.55(-4.72%)
Jun 18, 2002 11.38 11.82 11.34 11.66 553,692 +0.28(+2.43%)
Jun 17, 2002 10.47 11.46 10.47 11.38 788,051 +0.94(+9.03%)
Jun 14, 2002 10.24 10.72 10.02 10.44 590,316 +0.11(+1.04%)
Jun 12, 2002 10.39 10.40 9.866 10.33 683,771 -0.06(-0.60%)
Jun 11, 2002 10.61 11.18 10.24 10.39 1,952,807 -0.13(-1.23%)
Jun 10, 2002 10.72 10.81 10.35 10.52 541,243 -0.18(-1.73%)
Jun 07, 2002 10.49 11.01 10.49 10.71 357,401 +0.18(+1.68%)
Jun 06, 2002 10.88 11.16 10.42 10.53 578,228 -0.32(-2.93%)
Jun 05, 2002 10.72 10.85 10.48 10.85 509,851 -1.20(-9.94%)
May 31, 2002 12.05 12.26 11.99 12.05 292,632 -0.04(-0.37%)
May 28, 2002 12.30 12.30 11.80 12.09 235,801 -0.21(-1.74%)
May 27, 2002 12.47 12.51 12.22 12.30 385,365 +0.00(+0.00%)
May 24, 2002 12.47 12.51 12.22 12.30 383,200 -0.17(-1.36%)
May 23, 2002 12.21 12.55 11.77 12.47 452,660 +0.28(+2.30%)
May 22, 2002 12.30 12.45 12.19 12.19 419,103 -0.14(-1.17%)
May 21, 2002 12.60 12.60 12.30 12.34 678,178 -0.26(-2.08%)
May 20, 2002 12.93 12.93 12.56 12.60 497,583 -0.34(-2.65%)
May 17, 2002 12.80 12.99 12.64 12.94 188,352 +0.14(+1.13%)
May 16, 2002 13.02 13.02 12.54 12.80 333,767 -0.22(-1.70%)
May 15, 2002 12.70 13.08 12.64 13.02 308,869 +0.29(+2.29%)
May 14, 2002 11.88 12.79 11.82 12.73 605,471 +0.98(+8.33%)
May 13, 2002 11.42 11.84 11.27 11.75 315,725 +0.30(+2.65%)
May 10, 2002 11.75 11.75 11.33 11.45 295,158 -0.30(-2.58%)
May 09, 2002 11.74 11.88 11.33 11.75 257,090 +0.01(+0.09%)
May 08, 2002 11.36 11.84 11.36 11.74 385,906 +0.42(+3.72%)
May 07, 2002 11.14 11.47 10.92 11.32 321,138 +0.18(+1.59%)
May 06, 2002 11.79 11.86 10.97 11.14 1,033,415 -0.68(-5.78%)
May 03, 2002 12.27 12.28 11.82 11.82 372,556 -0.61(-4.88%)
May 02, 2002 12.63 12.69 12.40 12.43 203,868 -0.20(-1.61%)
May 01, 2002 12.87 12.87 12.11 12.63 464,928 -0.24(-1.84%)
Apr 30, 2002 12.79 12.87 12.67 12.87 365,700 +0.09(+0.66%)
Apr 29, 2002 13.38 13.45 12.67 12.79 371,654 -0.61(-4.58%)
Apr 26, 2002 13.10 13.51 12.94 13.40 254,023 +0.30(+2.28%)
Apr 25, 2002 13.60 13.60 12.99 13.10 257,271 -0.52(-3.80%)
Apr 24, 2002 13.76 13.91 13.54 13.62 160,569 -0.06(-0.46%)
Apr 23, 2002 13.49 13.69 13.46 13.68 94,176 +0.19(+1.43%)
Apr 22, 2002 13.56 13.66 13.27 13.49 254,204 -0.07(-0.55%)
Apr 19, 2002 13.54 13.62 13.19 13.56 1,172,695 +0.02(+0.14%)
Apr 18, 2002 14.15 14.17 13.52 13.54 382,298 -0.61(-4.28%)
Apr 17, 2002 14.64 14.64 14.11 14.15 156,058 -0.48(-3.31%)
Apr 16, 2002 14.52 14.77 14.52 14.63 174,641 +0.16(+1.07%)
Apr 15, 2002 14.47 14.60 14.27 14.48 148,300 +0.05(+0.36%)
Apr 12, 2002 14.49 14.51 14.17 14.43 273,508 -0.03(-0.20%)
Apr 11, 2002 14.94 14.94 14.44 14.46 129,176 -0.41(-2.76%)
Apr 10, 2002 15.15 15.15 14.83 14.87 215,054 -0.28(-1.85%)
Apr 09, 2002 14.93 15.32 14.92 15.15 460,598 +0.28(+1.89%)
Apr 08, 2002 14.00 14.93 13.99 14.87 466,913 +0.66(+4.63%)
Apr 05, 2002 14.58 14.60 14.13 14.21 225,518 -0.37(-2.51%)
Apr 04, 2002 14.65 14.65 14.56 14.57 137,656 +0.07(+0.48%)
Apr 03, 2002 14.39 14.66 14.39 14.50 161,831 +0.12(+0.85%)
Apr 02, 2002 14.52 14.52 14.30 14.38 158,945 -0.19(-1.29%)
Apr 01, 2002 14.89 14.89 14.57 14.57 137,115 -0.34(-2.28%)
Mar 29, 2002 14.86 14.95 14.85 14.91 172,656 +0.00(+0.00%)
Mar 28, 2002 14.86 14.95 14.85 14.91 172,656 +0.07(+0.45%)
Mar 27, 2002 14.60 14.89 14.60 14.84 397,994 +0.28(+1.95%)
Mar 26, 2002 14.40 14.62 14.40 14.56 299,127 +0.17(+1.21%)
Mar 25, 2002 14.30 14.50 14.26 14.39 630,007 +0.12(+0.83%)
Mar 22, 2002 13.82 14.36 13.82 14.27 475,212 +0.50(+3.65%)
Mar 21, 2002 13.69 13.78 13.49 13.76 236,343 +0.06(+0.40%)
Mar 20, 2002 14.00 14.03 13.67 13.71 216,677 -0.36(-2.57%)
Mar 19, 2002 14.04 14.07 13.93 14.07 232,554 +0.03(+0.21%)
Mar 18, 2002 13.67 14.12 13.63 14.04 347,839 +0.41(+2.98%)
Mar 15, 2002 13.40 14.00 12.86 13.64 849,933 +0.01(+0.05%)
Mar 14, 2002 14.37 14.88 13.30 13.63 991,919 -0.74(-5.14%)
Mar 13, 2002 14.60 14.65 14.37 14.37 135,491 -0.23(-1.57%)
Mar 12, 2002 15.01 15.01 14.34 14.60 320,235 -0.41(-2.73%)
Mar 11, 2002 14.60 15.19 14.60 15.01 516,707 +0.59(+4.10%)
Mar 08, 2002 14.02 14.63 14.02 14.41 564,878 +0.39(+2.79%)
Mar 07, 2002 13.76 14.08 13.56 14.02 123,584 +0.26(+1.91%)
Mar 06, 2002 13.76 13.89 13.66 13.76 77,758 +0.00(+0.03%)
Mar 05, 2002 13.56 13.89 13.45 13.76 113,480 +0.24(+1.80%)
Mar 04, 2002 13.47 13.69 13.38 13.51 469,078 +0.08(+0.61%)
Mar 01, 2002 12.79 13.49 12.79 13.43 201,703 +0.77(+6.07%)
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.