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

Factset Research Systems Inc (NY: FDS )

425.37 -13.06 (-2.98%)
Streaming Delayed Price Updated: 10:31 AM EDT, Apr 23, 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 9.181 9.191 8.949 9.081 712,150 -0.10(-1.08%)
Oct 30, 2002 9.400 9.400 9.075 9.181 947,258 -0.22(-2.30%)
Oct 29, 2002 9.682 9.812 9.115 9.397 674,806 -0.31(-3.15%)
Oct 28, 2002 10.06 10.22 9.702 9.702 345,133 -0.21(-2.08%)
Oct 25, 2002 9.447 9.729 9.430 9.908 278,475 +0.38(+4.01%)
Oct 24, 2002 9.762 9.985 9.513 9.526 458,772 -0.17(-1.75%)
Oct 23, 2002 9.623 9.779 9.238 9.696 516,796 +0.09(+0.93%)
Oct 22, 2002 9.546 9.749 9.473 9.606 791,858 -0.02(-0.24%)
Oct 21, 2002 8.949 9.629 8.849 9.629 705,725 +0.66(+7.41%)
Oct 18, 2002 9.032 9.231 8.799 8.965 374,446 -0.10(-1.10%)
Oct 17, 2002 8.610 9.115 8.610 9.065 763,950 +0.70(+8.42%)
Oct 16, 2002 8.899 8.932 8.235 8.361 1,024,155 -0.67(-7.43%)
Oct 15, 2002 8.716 9.145 8.716 9.032 686,853 +0.47(+5.51%)
Oct 14, 2002 8.401 8.700 8.218 8.560 478,849 +0.12(+1.42%)
Oct 11, 2002 8.035 8.666 8.035 8.441 374,847 +0.56(+7.12%)
Oct 10, 2002 7.514 7.996 7.514 7.879 541,692 +0.38(+5.00%)
Oct 09, 2002 7.777 7.777 7.471 7.504 659,547 -0.29(-3.71%)
Oct 08, 2002 7.488 7.836 7.454 7.793 663,563 +0.34(+4.54%)
Oct 07, 2002 7.454 7.531 7.391 7.454 474,030 -0.04(-0.53%)
Oct 04, 2002 7.923 7.926 7.312 7.494 9,215,596 -0.43(-5.41%)
Oct 03, 2002 8.421 8.421 7.923 7.923 912,123 -0.52(-6.14%)
Oct 02, 2002 9.281 9.281 8.351 8.441 1,128,157 -0.84(-9.05%)
Oct 01, 2002 8.866 9.281 8.723 9.281 847,473 +0.46(+5.27%)
Sep 30, 2002 8.799 8.852 8.368 8.816 818,160 +0.02(+0.19%)
Sep 27, 2002 8.949 9.065 8.729 8.799 331,881 -0.17(-1.85%)
Sep 26, 2002 8.766 9.231 8.617 8.965 725,401 +0.25(+2.86%)
Sep 25, 2002 8.407 8.793 8.304 8.716 684,242 +0.35(+4.21%)
Sep 24, 2002 8.553 8.600 8.294 8.364 912,926 -0.24(-2.78%)
Sep 23, 2002 8.583 8.716 8.500 8.603 1,128,759 -0.01(-0.15%)
Sep 20, 2002 8.391 8.799 8.334 8.617 20,077 +0.28(+3.39%)
Sep 19, 2002 8.633 8.700 8.135 8.334 1,336,964 -0.30(-3.46%)
Sep 18, 2002 8.318 8.832 8.172 8.633 1,623,470 +0.32(+3.83%)
Sep 17, 2002 7.803 8.351 7.790 8.314 3,287,498 +0.87(+11.74%)
Sep 16, 2002 7.667 7.757 7.441 7.441 1,395,189 -0.19(-2.52%)
Sep 13, 2002 7.753 7.767 7.624 7.634 557,352 -0.12(-1.54%)
Sep 12, 2002 7.806 7.903 7.750 7.753 406,369 -0.05(-0.68%)
Sep 11, 2002 7.856 7.856 7.697 7.806 318,630 -0.04(-0.51%)
Sep 10, 2002 7.989 8.152 7.767 7.846 747,688 -0.14(-1.79%)
Sep 09, 2002 7.823 8.019 7.670 7.989 341,920 +0.17(+2.17%)
Sep 06, 2002 7.803 7.919 7.624 7.820 331,480 +0.10(+1.29%)
Sep 05, 2002 7.753 7.753 7.468 7.720 363,805 -0.06(-0.81%)
Sep 04, 2002 7.607 7.869 7.501 7.783 1,545,971 +0.21(+2.76%)
Sep 03, 2002 8.218 8.218 7.521 7.574 676,211 -0.66(-8.02%)
Aug 30, 2002 8.162 8.351 8.145 8.235 181,501 +0.07(+0.89%)
Aug 29, 2002 8.109 8.228 8.055 8.162 271,649 +0.03(+0.41%)
Aug 28, 2002 8.168 8.301 8.016 8.128 1,947,522 -0.06(-0.69%)
Aug 27, 2002 8.401 8.401 8.138 8.185 480,455 -0.22(-2.57%)
Aug 26, 2002 8.198 8.434 8.119 8.401 226,876 +0.20(+2.47%)
Aug 23, 2002 8.733 8.733 8.115 8.198 420,825 -0.57(-6.48%)
Aug 22, 2002 8.567 8.786 8.500 8.766 266,629 +0.20(+2.33%)
Aug 21, 2002 8.241 8.567 8.198 8.567 382,878 +0.33(+3.95%)
Aug 20, 2002 8.228 8.258 8.035 8.241 292,329 +0.34(+4.29%)
Aug 16, 2002 7.647 7.953 7.587 7.903 615,577 +0.26(+3.39%)
Aug 15, 2002 7.438 7.763 7.388 7.644 699,301 +0.22(+2.91%)
Aug 14, 2002 7.222 7.444 7.023 7.428 689,463 +0.21(+2.90%)
Aug 13, 2002 7.365 7.514 7.219 7.219 284,298 -0.15(-1.98%)
Aug 12, 2002 7.411 7.411 7.179 7.365 762,946 -0.02(-0.31%)
Aug 07, 2002 7.587 7.597 7.242 7.388 926,578 -0.03(-0.45%)
Aug 06, 2002 7.388 7.511 7.205 7.421 1,745,743 -0.31(-3.95%)
Aug 05, 2002 7.903 7.903 7.554 7.727 400,547 -0.21(-2.60%)
Aug 02, 2002 8.082 8.082 7.620 7.933 357,179 -0.16(-1.93%)
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.