Skip to main content

Factset Research Systems Inc (NY: FDS )

446.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 16.28 16.28 16.07 16.13 309,050 -0.13(-0.82%)
Oct 30, 2003 16.24 16.29 16.16 16.26 204,409 +0.04(+0.25%)
Oct 29, 2003 16.17 16.28 16.10 16.22 184,744 +0.05(+0.32%)
Oct 28, 2003 16.04 16.12 15.89 16.17 244,822 +0.18(+1.16%)
Oct 27, 2003 15.86 15.99 15.82 15.98 250,776 +0.12(+0.75%)
Oct 24, 2003 16.10 16.11 15.75 15.86 401,061 -0.24(-1.49%)
Oct 23, 2003 16.28 16.35 16.00 16.10 371,293 -0.17(-1.07%)
Oct 22, 2003 16.38 16.39 16.14 16.28 411,706 -0.16(-0.97%)
Oct 21, 2003 16.57 16.60 16.34 16.44 278,921 -0.16(-0.94%)
Oct 20, 2003 16.33 16.78 16.30 16.59 590,497 +0.46(+2.86%)
Oct 17, 2003 16.96 16.96 16.10 16.13 652,198 -0.84(-4.92%)
Oct 16, 2003 16.75 17.02 16.75 16.96 392,582 +0.21(+1.26%)
Oct 15, 2003 16.72 16.88 16.48 16.75 751,246 +0.09(+0.53%)
Oct 14, 2003 17.15 17.22 16.57 16.67 1,752,006 -0.48(-2.80%)
Oct 13, 2003 17.14 17.30 17.07 17.15 320,416 +0.01(+0.04%)
Oct 10, 2003 17.26 17.26 17.12 17.14 346,756 +0.03(+0.17%)
Oct 09, 2003 17.28 17.33 17.00 17.11 450,134 -0.10(-0.56%)
Oct 08, 2003 17.27 17.35 17.16 17.20 327,272 -0.10(-0.56%)
Oct 07, 2003 17.35 17.37 17.12 17.30 509,130 -0.08(-0.47%)
Oct 06, 2003 17.48 17.48 17.19 17.38 662,302 -0.04(-0.23%)
Oct 03, 2003 17.32 17.57 17.32 17.42 414,592 +0.29(+1.70%)
Oct 02, 2003 17.10 17.18 17.08 17.13 361,009 +0.13(+0.76%)
Oct 01, 2003 16.49 17.01 16.48 17.00 505,160 +0.61(+3.74%)
Sep 30, 2003 16.39 16.61 16.20 16.39 512,738 +0.05(+0.29%)
Sep 29, 2003 16.00 16.35 16.00 16.34 571,733 +0.17(+1.07%)
Sep 26, 2003 16.73 16.73 16.14 16.17 364,617 -0.58(-3.49%)
Sep 25, 2003 16.79 16.85 16.64 16.75 531,681 -0.04(-0.24%)
Sep 24, 2003 16.92 16.92 16.72 16.79 722,199 -0.07(-0.42%)
Sep 23, 2003 17.04 17.05 16.75 16.86 844,520 -0.18(-1.04%)
Sep 22, 2003 17.15 17.15 16.97 17.04 733,926 -0.17(-0.99%)
Sep 19, 2003 17.33 17.35 17.03 17.21 801,401 -0.13(-0.75%)
Sep 18, 2003 17.36 17.55 17.02 17.34 1,619,942 -0.02(-0.13%)
Sep 17, 2003 17.11 18.19 17.11 17.36 2,807,251 -1.19(-6.41%)
Sep 16, 2003 18.84 18.66 18.15 18.55 1,030,528 -0.29(-1.53%)
Sep 15, 2003 18.55 19.16 18.55 18.84 816,556 +0.47(+2.58%)
Sep 12, 2003 18.33 18.43 18.12 18.37 638,126 +0.04(+0.20%)
Sep 11, 2003 18.12 18.33 18.00 18.33 443,819 +0.18(+1.02%)
Sep 10, 2003 18.21 18.29 18.05 18.14 503,898 -0.17(-0.95%)
Sep 09, 2003 18.33 18.43 17.74 18.32 522,300 -0.01(-0.04%)
Sep 08, 2003 18.47 18.57 18.30 18.32 432,814 -0.12(-0.64%)
Sep 05, 2003 18.66 18.83 18.37 18.44 405,932 -0.28(-1.52%)
Sep 04, 2003 19.20 19.27 18.72 18.73 930,939 -0.47(-2.44%)
Sep 03, 2003 18.92 19.62 18.92 19.20 911,093 +0.51(+2.71%)
Sep 02, 2003 18.03 18.72 18.03 18.69 767,844 +0.75(+4.18%)
Aug 29, 2003 17.92 17.97 17.87 17.94 271,884 +0.02(+0.12%)
Aug 28, 2003 17.83 17.97 17.81 17.92 395,468 +0.13(+0.73%)
Aug 27, 2003 17.77 17.83 17.59 17.79 312,838 -0.06(-0.33%)
Aug 26, 2003 17.85 18.00 17.63 17.85 507,145 -0.05(-0.29%)
Aug 25, 2003 18.09 18.12 17.84 17.90 355,055 -0.11(-0.64%)
Aug 22, 2003 18.00 18.29 18.00 18.01 292,271 +0.07(+0.41%)
Aug 21, 2003 17.96 18.05 17.77 17.94 553,512 +0.13(+0.71%)
Aug 20, 2003 17.92 17.93 17.59 17.81 809,881 -0.14(-0.80%)
Aug 19, 2003 17.77 18.14 17.73 17.96 562,713 +0.22(+1.25%)
Aug 18, 2003 17.30 17.92 17.30 17.74 422,350 +0.43(+2.50%)
Aug 15, 2003 17.15 17.31 17.13 17.30 52,320 +0.22(+1.30%)
Aug 14, 2003 16.91 17.18 16.91 17.08 295,158 +0.18(+1.05%)
Aug 13, 2003 16.79 17.03 16.79 16.91 203,868 +0.14(+0.84%)
Aug 12, 2003 16.65 16.81 16.61 16.77 240,492 +0.12(+0.71%)
Aug 11, 2003 16.32 16.68 16.31 16.65 288,122 +0.39(+2.39%)
Aug 08, 2003 16.30 16.39 16.26 16.26 278,921 -0.01(-0.05%)
Aug 07, 2003 16.46 16.46 16.15 16.27 538,176 -0.28(-1.72%)
Aug 06, 2003 17.01 17.01 16.52 16.55 570,110 -0.46(-2.71%)
Aug 05, 2003 16.99 17.26 16.94 17.01 539,620 +0.08(+0.50%)
Aug 04, 2003 17.09 17.09 16.78 16.93 558,744 -0.11(-0.67%)
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.