Factset Research Systems Inc (NY: FDS )

466.38 USD -4.06 (-0.86%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 18.43 18.45 17.97 18.23 354,700 -0.20(-1.08%)
Oct 30, 2002 18.87 18.87 18.22 18.43 471,800 -0.43(-2.30%)
Oct 29, 2002 19.44 19.70 18.30 18.87 336,100 -0.61(-3.15%)
Oct 28, 2002 20.20 20.53 19.48 19.48 171,900 -0.41(-2.08%)
Oct 25, 2002 18.97 19.53 18.93 19.89 138,700 +0.77(+4.01%)
Oct 24, 2002 19.60 20.05 19.10 19.13 228,500 -0.34(-1.75%)
Oct 23, 2002 19.32 19.63 18.55 19.47 257,400 +0.18(+0.93%)
Oct 22, 2002 19.17 19.57 19.02 19.29 394,400 -0.05(-0.24%)
Oct 21, 2002 17.97 19.33 17.77 19.33 351,500 +1.33(+7.41%)
Oct 18, 2002 18.13 18.53 17.67 18.00 186,500 -0.20(-1.10%)
Oct 17, 2002 17.29 18.30 17.29 18.20 380,500 +1.41(+8.42%)
Oct 16, 2002 17.87 17.93 16.53 16.79 510,100 -1.35(-7.43%)
Oct 15, 2002 17.50 18.36 17.50 18.13 342,100 +0.95(+5.51%)
Oct 14, 2002 16.87 17.47 16.50 17.19 238,500 +0.24(+1.42%)
Oct 11, 2002 16.13 17.40 16.13 16.95 186,700 +1.13(+7.12%)
Oct 10, 2002 15.09 16.05 15.09 15.82 269,800 +0.75(+5.00%)
Oct 09, 2002 15.61 15.61 15.00 15.07 328,500 -0.58(-3.71%)
Oct 08, 2002 15.03 15.73 14.97 15.65 330,500 +0.68(+4.54%)
Oct 07, 2002 14.97 15.12 14.84 14.97 236,100 -0.08(-0.53%)
Oct 04, 2002 15.91 15.91 14.68 15.05 4,590,000 -0.86(-5.41%)
Oct 03, 2002 16.91 16.91 15.91 15.91 454,300 -1.04(-6.14%)
Oct 02, 2002 18.63 18.63 16.77 16.95 561,900 -1.69(-9.05%)
Oct 01, 2002 17.80 18.63 17.51 18.63 422,100 +0.93(+5.27%)
Sep 30, 2002 17.67 17.77 16.80 17.70 407,500 +0.03(+0.19%)
Sep 27, 2002 17.97 18.20 17.53 17.67 165,300 -0.33(-1.85%)
Sep 26, 2002 17.60 18.53 17.30 18.00 361,300 +0.50(+2.86%)
Sep 25, 2002 16.88 17.65 16.67 17.50 340,800 +0.71(+4.21%)
Sep 24, 2002 17.17 17.27 16.65 16.79 454,700 -0.48(-2.78%)
Sep 23, 2002 17.23 17.50 17.07 17.27 562,200 -0.03(-0.15%)
Sep 20, 2002 16.85 17.67 16.73 17.30 10,000 +0.57(+3.39%)
Sep 19, 2002 17.33 17.47 16.33 16.73 665,900 -0.60(-3.46%)
Sep 18, 2002 16.70 17.73 16.41 17.33 808,600 +0.64(+3.83%)
Sep 17, 2002 15.67 16.77 15.64 16.69 1,637,400 +1.75(+11.74%)
Sep 16, 2002 15.39 15.57 14.94 14.94 694,900 -0.39(-2.52%)
Sep 13, 2002 15.57 15.59 15.31 15.33 277,600 -0.24(-1.54%)
Sep 12, 2002 15.67 15.87 15.56 15.57 202,400 -0.11(-0.68%)
Sep 11, 2002 15.77 15.77 15.45 15.67 158,700 -0.08(-0.51%)
Sep 10, 2002 16.04 16.37 15.59 15.75 372,400 -0.29(-1.79%)
Sep 09, 2002 15.71 16.10 15.40 16.04 170,300 +0.34(+2.17%)
Sep 06, 2002 15.67 15.90 15.31 15.70 165,100 +0.20(+1.29%)
Sep 05, 2002 15.57 15.57 14.99 15.50 181,200 -0.13(-0.81%)
Sep 04, 2002 15.27 15.80 15.06 15.63 770,000 +0.42(+2.76%)
Sep 03, 2002 16.50 16.50 15.10 15.21 336,800 -1.33(-8.02%)
Aug 30, 2002 16.39 16.77 16.35 16.53 90,400 +0.15(+0.89%)
Aug 29, 2002 16.28 16.52 16.17 16.39 135,300 +0.07(+0.41%)
Aug 28, 2002 16.40 16.67 16.09 16.32 970,000 -0.11(-0.69%)
Aug 27, 2002 16.87 16.87 16.34 16.43 239,300 -0.43(-2.57%)
Aug 26, 2002 16.46 16.93 16.30 16.87 113,000 +0.41(+2.47%)
Aug 23, 2002 17.53 17.53 16.29 16.46 209,600 -1.14(-6.48%)
Aug 22, 2002 17.20 17.64 17.07 17.60 132,800 +0.40(+2.33%)
Aug 21, 2002 16.55 17.20 16.46 17.20 190,700 +0.65(+3.95%)
Aug 20, 2002 16.52 16.58 16.13 16.55 145,600 +0.68(+4.29%)
Aug 16, 2002 15.35 15.97 15.23 15.87 306,600 +0.52(+3.39%)
Aug 15, 2002 14.93 15.59 14.83 15.35 348,300 +0.43(+2.91%)
Aug 14, 2002 14.50 14.95 14.10 14.91 343,400 +0.42(+2.90%)
Aug 13, 2002 14.79 15.09 14.49 14.49 141,600 -0.29(-1.98%)
Aug 12, 2002 14.88 14.88 14.41 14.79 380,000 -0.05(-0.31%)
Aug 07, 2002 15.23 15.25 14.54 14.83 461,500 -0.07(-0.45%)
Aug 06, 2002 14.83 15.08 14.47 14.90 869,500 -0.61(-3.95%)
Aug 05, 2002 15.87 15.87 15.17 15.51 199,500 -0.41(-2.60%)
Aug 02, 2002 16.23 16.23 15.30 15.93 177,900 -0.31(-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.