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

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
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 10.11 639,930 -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.