Skip to main content

Factset Research Systems Inc (NY: FDS )

469.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 10.22 10.23 9.959 10.11 639,873 -0.11(-1.09%)
Oct 30, 2002 10.46 10.46 10.10 10.22 851,120 -0.24(-2.30%)
Oct 29, 2002 10.78 10.92 10.14 10.46 606,319 -0.34(-3.15%)
Oct 28, 2002 11.20 11.38 10.80 10.80 310,105 -0.23(-2.08%)
Oct 25, 2002 10.51 10.83 10.50 11.03 250,212 +0.42(+4.01%)
Oct 24, 2002 10.86 11.11 10.59 10.60 412,210 -0.19(-1.75%)
Oct 23, 2002 10.71 10.88 10.28 10.79 464,345 +0.10(+0.93%)
Oct 22, 2002 10.62 10.85 10.54 10.69 711,491 -0.03(-0.24%)
Oct 21, 2002 9.959 10.72 9.849 10.72 634,100 +0.74(+7.41%)
Oct 18, 2002 10.05 10.27 9.793 9.978 336,443 -0.11(-1.10%)
Oct 17, 2002 9.583 10.14 9.583 10.09 686,416 +0.78(+8.42%)
Oct 16, 2002 9.904 9.941 9.165 9.305 920,212 -0.75(-7.43%)
Oct 15, 2002 9.701 10.18 9.701 10.05 617,143 +0.52(+5.51%)
Oct 14, 2002 9.350 9.682 9.146 9.527 430,250 +0.13(+1.42%)
Oct 11, 2002 8.943 9.645 8.943 9.394 336,803 +0.62(+7.12%)
Oct 10, 2002 8.363 8.899 8.363 8.769 486,715 +0.42(+5.00%)
Oct 09, 2002 8.655 8.655 8.315 8.352 592,609 -0.32(-3.71%)
Oct 08, 2002 8.333 8.721 8.296 8.673 596,217 +0.38(+4.54%)
Oct 07, 2002 8.296 8.381 8.226 8.296 425,920 -0.04(-0.53%)
Oct 04, 2002 8.818 8.821 8.138 8.341 8,280,290 -0.48(-5.41%)
Oct 03, 2002 9.372 9.372 8.818 8.818 819,550 -0.58(-6.14%)
Oct 02, 2002 10.33 10.33 9.294 9.394 1,013,659 -0.93(-9.05%)
Oct 01, 2002 9.867 10.33 9.708 10.33 761,462 +0.52(+5.27%)
Sep 30, 2002 9.793 9.852 9.313 9.812 735,123 +0.02(+0.19%)
Sep 27, 2002 9.959 10.09 9.716 9.793 298,198 -0.18(-1.85%)
Sep 26, 2002 9.756 10.27 9.590 9.978 651,779 +0.28(+2.86%)
Sep 25, 2002 9.357 9.786 9.242 9.701 614,798 +0.39(+4.21%)
Sep 24, 2002 9.520 9.571 9.231 9.309 820,271 -0.27(-2.78%)
Sep 23, 2002 9.553 9.701 9.461 9.575 1,014,200 -0.01(-0.15%)
Sep 20, 2002 9.339 9.793 9.276 9.590 18,039 +0.31(+3.39%)
Sep 19, 2002 9.608 9.682 9.054 9.276 1,201,273 -0.33(-3.46%)
Sep 18, 2002 9.257 9.830 9.095 9.608 1,458,702 +0.35(+3.83%)
Sep 17, 2002 8.684 9.294 8.670 9.254 2,953,844 +0.97(+11.74%)
Sep 16, 2002 8.533 8.633 8.282 8.282 1,253,589 -0.21(-2.52%)
Sep 13, 2002 8.629 8.644 8.485 8.496 500,786 -0.13(-1.54%)
Sep 12, 2002 8.688 8.795 8.625 8.629 365,126 -0.06(-0.68%)
Sep 11, 2002 8.744 8.744 8.566 8.688 286,292 -0.04(-0.51%)
Sep 10, 2002 8.891 9.073 8.644 8.732 671,803 -0.16(-1.79%)
Sep 09, 2002 8.707 8.925 8.537 8.891 307,218 +0.19(+2.17%)
Sep 06, 2002 8.684 8.814 8.485 8.703 297,837 +0.11(+1.29%)
Sep 05, 2002 8.629 8.629 8.311 8.592 326,882 -0.07(-0.81%)
Sep 04, 2002 8.466 8.758 8.348 8.662 1,389,068 +0.23(+2.76%)
Sep 03, 2002 9.146 9.146 8.370 8.430 607,582 -0.74(-8.02%)
Aug 30, 2002 9.084 9.294 9.065 9.165 163,080 +0.08(+0.89%)
Aug 29, 2002 9.024 9.158 8.965 9.084 244,079 +0.04(+0.41%)
Aug 28, 2002 9.091 9.239 8.921 9.047 1,749,865 -0.06(-0.69%)
Aug 27, 2002 9.350 9.350 9.058 9.109 431,693 -0.24(-2.57%)
Aug 26, 2002 9.124 9.387 9.036 9.350 203,850 +0.23(+2.47%)
Aug 23, 2002 9.719 9.719 9.032 9.124 378,115 -0.63(-6.48%)
Aug 22, 2002 9.534 9.778 9.461 9.756 239,569 +0.22(+2.33%)
Aug 21, 2002 9.172 9.534 9.124 9.534 344,019 +0.36(+3.95%)
Aug 20, 2002 9.158 9.191 8.943 9.172 262,660 +0.38(+4.29%)
Aug 16, 2002 8.511 8.851 8.444 8.795 553,101 +0.29(+3.39%)
Aug 15, 2002 8.278 8.640 8.223 8.507 628,327 +0.24(+2.91%)
Aug 14, 2002 8.038 8.285 7.816 8.267 619,488 +0.23(+2.90%)
Aug 13, 2002 8.197 8.363 8.034 8.034 255,444 -0.16(-1.98%)
Aug 12, 2002 8.248 8.248 7.990 8.197 685,514 -0.03(-0.31%)
Aug 07, 2002 8.444 8.455 8.060 8.223 832,539 -0.04(-0.45%)
Aug 06, 2002 8.223 8.359 8.019 8.259 1,568,564 -0.34(-3.95%)
Aug 05, 2002 8.795 8.795 8.407 8.599 359,894 -0.23(-2.60%)
Aug 02, 2002 8.995 8.995 8.481 8.829 320,928 -0.17(-1.93%)
Aug 01, 2002 9.634 9.634 8.962 9.002 855,269 -0.63(-6.56%)
Jul 31, 2002 10.37 10.37 9.350 9.634 529,108 -0.77(-7.39%)
Jul 30, 2002 9.989 10.46 9.627 10.40 565,549 +0.41(+4.14%)
Jul 29, 2002 9.353 9.989 9.353 9.989 386,774 +0.64(+6.80%)
Jul 26, 2002 9.265 9.368 9.239 9.353 224,956 +0.09(+0.96%)
Jul 25, 2002 9.091 9.387 9.047 9.265 590,985 +0.21(+2.33%)
Jul 24, 2002 8.381 9.054 8.223 9.054 771,203 +0.66(+7.88%)
Jul 23, 2002 8.744 8.906 8.223 8.393 406,978 -0.35(-4.02%)
Jul 22, 2002 9.091 9.095 8.389 8.744 517,022 -0.42(-4.60%)
Jul 19, 2002 9.246 9.250 8.777 9.165 422,493 -0.30(-3.16%)
Jul 17, 2002 9.368 9.701 9.239 9.464 645,465 +0.15(+1.63%)
Jul 12, 2002 9.412 9.479 9.213 9.313 344,380 -0.06(-0.67%)
Jul 11, 2002 9.756 9.760 8.795 9.376 1,473,675 -0.45(-4.62%)
Jul 10, 2002 9.760 9.867 9.542 9.830 457,310 +0.11(+1.10%)
Jul 09, 2002 9.886 9.886 9.723 9.723 347,627 -0.17(-1.68%)
Jul 08, 2002 9.830 9.889 9.830 9.889 447,388 +0.09(+0.90%)
Jul 05, 2002 9.571 9.922 9.571 9.801 487,256 +0.28(+2.95%)
Jul 04, 2002 9.608 9.682 9.191 9.520 732,057 +0.00(+0.00%)
Jul 03, 2002 9.608 9.682 9.191 9.520 732,057 -0.09(-0.92%)
Jul 02, 2002 10.30 10.30 9.527 9.608 712,574 -0.68(-6.64%)
Jul 01, 2002 11.05 11.12 10.29 10.29 397,057 -0.71(-6.45%)
Jun 28, 2002 10.90 11.09 10.75 11.00 625,080 +0.10(+0.92%)
Jun 27, 2002 10.38 10.95 10.24 10.90 490,323 +0.61(+5.92%)
Jun 26, 2002 10.20 10.33 9.886 10.29 1,179,806 -0.08(-0.78%)
Jun 25, 2002 10.85 10.96 10.37 10.37 480,581 -0.41(-3.77%)
Jun 21, 2002 10.89 11.09 10.77 10.78 638,791 -0.05(-0.44%)
Jun 20, 2002 11.12 11.12 10.54 10.83 664,768 -0.28(-2.53%)
Jun 19, 2002 11.64 11.65 11.01 11.11 607,221 -0.55(-4.72%)
Jun 18, 2002 11.38 11.83 11.35 11.66 553,642 +0.28(+2.44%)
Jun 17, 2002 10.47 11.46 10.47 11.38 787,980 +0.94(+9.03%)
Jun 14, 2002 10.24 10.72 10.02 10.44 590,263 +0.11(+1.04%)
Jun 12, 2002 10.40 10.40 9.867 10.33 683,710 -0.06(-0.60%)
Jun 11, 2002 10.61 11.18 10.24 10.40 1,952,633 -0.13(-1.23%)
Jun 10, 2002 10.72 10.81 10.35 10.52 541,195 -0.18(-1.72%)
Jun 07, 2002 10.50 11.01 10.49 10.71 357,369 +0.18(+1.68%)
Jun 06, 2002 10.88 11.16 10.42 10.53 578,177 -0.32(-2.93%)
Jun 05, 2002 10.72 10.85 10.48 10.85 509,806 -1.20(-9.94%)
May 31, 2002 12.05 12.26 11.99 12.05 292,606 -0.04(-0.37%)
May 28, 2002 12.31 12.31 11.80 12.09 235,780 -0.21(-1.74%)
May 27, 2002 12.48 12.51 12.22 12.31 385,331 +0.00(+0.00%)
May 24, 2002 12.48 12.51 12.22 12.31 383,166 -0.17(-1.36%)
May 23, 2002 12.21 12.55 11.77 12.48 452,619 +0.28(+2.30%)
May 22, 2002 12.31 12.45 12.19 12.20 419,065 -0.14(-1.17%)
May 21, 2002 12.60 12.60 12.31 12.34 678,117 -0.26(-2.08%)
May 20, 2002 12.93 12.93 12.56 12.60 497,539 -0.34(-2.65%)
May 17, 2002 12.80 12.99 12.65 12.95 188,336 +0.14(+1.13%)
May 16, 2002 13.02 13.02 12.54 12.80 333,737 -0.22(-1.70%)
May 15, 2002 12.71 13.08 12.64 13.02 308,842 +0.29(+2.29%)
May 14, 2002 11.88 12.79 11.82 12.73 605,417 +0.98(+8.33%)
May 13, 2002 11.42 11.84 11.27 11.75 315,697 +0.30(+2.65%)
May 10, 2002 11.75 11.75 11.33 11.45 295,131 -0.30(-2.58%)
May 09, 2002 11.74 11.88 11.33 11.75 257,067 +0.01(+0.09%)
May 08, 2002 11.36 11.84 11.36 11.74 385,872 +0.42(+3.72%)
May 07, 2002 11.14 11.47 10.92 11.32 321,109 +0.18(+1.59%)
May 06, 2002 11.79 11.86 10.98 11.14 1,033,322 -0.68(-5.78%)
May 03, 2002 12.27 12.28 11.83 11.83 372,522 -0.61(-4.88%)
May 02, 2002 12.63 12.69 12.40 12.43 203,850 -0.20(-1.61%)
May 01, 2002 12.87 12.88 12.11 12.63 464,886 -0.24(-1.84%)
Apr 30, 2002 12.79 12.87 12.68 12.87 365,667 +0.08(+0.66%)
Apr 29, 2002 13.38 13.45 12.68 12.79 371,620 -0.61(-4.58%)
Apr 26, 2002 13.10 13.51 12.94 13.40 254,001 +0.30(+2.28%)
Apr 25, 2002 13.60 13.60 12.99 13.10 257,248 -0.52(-3.80%)
Apr 24, 2002 13.77 13.91 13.54 13.62 160,554 -0.06(-0.46%)
Apr 23, 2002 13.49 13.69 13.46 13.68 94,168 +0.19(+1.42%)
Apr 22, 2002 13.56 13.66 13.27 13.49 254,181 -0.07(-0.55%)
Apr 19, 2002 13.54 13.62 13.19 13.56 1,172,590 +0.02(+0.14%)
Apr 18, 2002 14.15 14.17 13.52 13.54 382,264 -0.61(-4.28%)
Apr 17, 2002 14.64 14.64 14.11 14.15 156,044 -0.48(-3.31%)
Apr 16, 2002 14.52 14.77 14.52 14.63 174,625 +0.16(+1.07%)
Apr 15, 2002 14.47 14.60 14.27 14.48 148,287 +0.05(+0.36%)
Apr 12, 2002 14.49 14.51 14.18 14.43 273,484 -0.03(-0.20%)
Apr 11, 2002 14.94 14.94 14.44 14.46 129,165 -0.41(-2.76%)
Apr 10, 2002 15.15 15.15 14.83 14.87 215,035 -0.28(-1.85%)
Apr 09, 2002 14.93 15.32 14.93 15.15 460,557 +0.28(+1.89%)
Apr 08, 2002 14.01 14.93 13.99 14.87 466,871 +0.66(+4.63%)
Apr 05, 2002 14.59 14.60 14.14 14.21 225,498 -0.37(-2.51%)
Apr 04, 2002 14.65 14.65 14.56 14.58 137,644 +0.07(+0.48%)
Apr 03, 2002 14.39 14.66 14.39 14.50 161,817 +0.12(+0.85%)
Apr 02, 2002 14.52 14.52 14.30 14.38 158,931 -0.19(-1.29%)
Apr 01, 2002 14.89 14.89 14.57 14.57 137,102 -0.34(-2.28%)
Mar 29, 2002 14.86 14.95 14.85 14.91 172,641 +0.00(+0.00%)
Mar 28, 2002 14.86 14.95 14.85 14.91 172,641 +0.07(+0.45%)
Mar 27, 2002 14.60 14.89 14.60 14.84 397,959 +0.28(+1.95%)
Mar 26, 2002 14.40 14.62 14.40 14.56 299,100 +0.17(+1.21%)
Mar 25, 2002 14.30 14.50 14.26 14.39 629,951 +0.12(+0.83%)
Mar 22, 2002 13.82 14.36 13.82 14.27 475,169 +0.50(+3.65%)
Mar 21, 2002 13.69 13.78 13.49 13.77 236,322 +0.06(+0.40%)
Mar 20, 2002 14.01 14.04 13.67 13.71 216,658 -0.36(-2.57%)
Mar 19, 2002 14.04 14.08 13.93 14.07 232,533 +0.03(+0.21%)
Mar 18, 2002 13.67 14.12 13.63 14.04 347,808 +0.41(+2.98%)
Mar 15, 2002 13.40 14.01 12.86 13.64 849,857 +0.01(+0.05%)
Mar 14, 2002 14.37 14.88 13.30 13.63 991,830 -0.74(-5.14%)
Mar 13, 2002 14.60 14.65 14.37 14.37 135,479 -0.23(-1.57%)
Mar 12, 2002 15.01 15.01 14.34 14.60 320,207 -0.41(-2.73%)
Mar 11, 2002 14.60 15.19 14.60 15.01 516,661 +0.59(+4.10%)
Mar 08, 2002 14.02 14.63 14.02 14.42 564,827 +0.39(+2.79%)
Mar 07, 2002 13.76 14.08 13.56 14.02 123,572 +0.26(+1.91%)
Mar 06, 2002 13.76 13.90 13.67 13.76 77,751 +0.00(+0.03%)
Mar 05, 2002 13.56 13.90 13.45 13.76 113,470 +0.24(+1.80%)
Mar 04, 2002 13.47 13.70 13.38 13.51 469,036 +0.08(+0.61%)
Mar 01, 2002 12.79 13.49 12.79 13.43 201,685 +0.77(+6.07%)
Feb 28, 2002 12.53 12.66 12.32 12.66 161,637 +0.11(+0.91%)
Feb 27, 2002 12.53 12.63 12.49 12.55 85,148 +0.07(+0.56%)
Feb 26, 2002 11.83 12.56 11.83 12.48 757,673 +0.53(+4.45%)
Feb 25, 2002 12.27 12.34 11.94 11.95 344,921 -0.28(-2.33%)
Feb 22, 2002 12.20 12.25 12.07 12.23 192,485 +0.05(+0.43%)
Feb 21, 2002 12.35 12.49 12.11 12.18 162,899 -0.12(-0.99%)
Feb 20, 2002 12.74 12.82 12.16 12.30 399,041 -0.42(-3.28%)
Feb 19, 2002 13.23 13.23 12.71 12.72 158,029 -0.55(-4.12%)
Feb 18, 2002 13.16 13.30 13.04 13.27 136,020 +0.00(+0.00%)
Feb 15, 2002 13.16 13.30 13.04 13.27 136,020 +0.11(+0.84%)
Feb 14, 2002 13.71 13.73 13.12 13.16 206,736 -0.54(-3.91%)
Feb 13, 2002 13.48 13.86 13.48 13.69 136,561 +0.30(+2.23%)
Feb 12, 2002 13.07 13.45 12.99 13.39 126,459 +0.28(+2.17%)
Feb 11, 2002 13.20 13.32 13.04 13.11 185,810 -0.24(-1.80%)
Feb 08, 2002 12.84 13.36 12.69 13.35 150,813 +0.52(+4.06%)
Feb 07, 2002 13.10 13.31 12.75 12.83 247,145 -0.29(-2.23%)
Feb 06, 2002 13.71 13.73 13.10 13.12 173,904 -0.52(-3.79%)
Feb 05, 2002 13.71 14.04 13.29 13.64 187,975 -0.10(-0.70%)
Feb 04, 2002 14.01 14.08 13.63 13.73 139,087 -0.28(-2.00%)
Feb 01, 2002 14.19 14.25 13.67 14.01 256,707 -0.29(-2.02%)
Jan 31, 2002 13.67 14.30 13.67 14.30 186,532 +0.65(+4.74%)
Jan 30, 2002 13.67 13.71 13.54 13.65 155,142 -0.07(-0.54%)
Jan 29, 2002 13.67 13.73 13.38 13.73 175,347 +0.06(+0.43%)
Jan 28, 2002 13.84 13.84 13.45 13.67 177,331 -0.17(-1.25%)
Jan 25, 2002 13.88 14.15 13.80 13.84 178,233 -0.05(-0.37%)
Jan 24, 2002 13.56 13.94 13.56 13.90 106,976 +0.31(+2.31%)
Jan 23, 2002 13.67 13.67 13.28 13.58 305,414 -0.10(-0.76%)
Jan 22, 2002 13.70 13.73 13.47 13.68 121,047 -0.01(-0.05%)
Jan 21, 2002 14.00 14.00 13.51 13.69 206,736 +0.00(+0.00%)
Jan 18, 2002 14.00 14.00 13.51 13.69 205,113 -0.31(-2.24%)
Jan 17, 2002 13.62 14.01 13.54 14.01 123,212 +0.48(+3.55%)
Jan 16, 2002 13.81 13.81 13.50 13.53 114,372 -0.28(-2.03%)
Jan 15, 2002 14.13 14.24 13.64 13.81 187,073 -0.23(-1.66%)
Jan 14, 2002 13.56 14.07 13.30 14.04 402,108 +0.48(+3.51%)
Jan 11, 2002 13.58 13.75 13.56 13.56 170,115 -0.02(-0.14%)
Jan 10, 2002 13.70 13.70 13.58 13.58 232,172 +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.