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

Factset Research Systems Inc (NY: FDS )

465.11 -4.37 (-0.93%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 20, 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 10.11 639,873 -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%)
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.