Skip to main content

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

Historical Prices

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.