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%)
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.