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

Factset Research Systems Inc (NY: FDS )

452.48 +3.60 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Nov 29, 2002 10.19 10.38 10.19 10.26 252,151 +0.09(+0.88%)
Nov 27, 2002 9.863 10.32 9.863 10.17 665,712 +0.37(+3.76%)
Nov 26, 2002 10.05 10.05 9.763 9.803 183,893 -0.28(-2.73%)
Nov 25, 2002 9.946 10.29 9.942 10.08 583,602 +0.18(+1.85%)
Nov 22, 2002 9.829 9.979 9.630 9.896 591,030 -0.02(-0.17%)
Nov 21, 2002 9.876 10.05 9.703 9.912 600,666 +0.12(+1.22%)
Nov 20, 2002 9.531 9.803 9.414 9.793 408,340 +0.26(+2.75%)
Nov 19, 2002 9.899 9.912 9.531 9.531 269,818 -0.40(-4.05%)
Nov 18, 2002 9.829 10.01 9.697 9.932 438,856 +0.10(+0.98%)
Nov 15, 2002 9.846 9.979 9.763 9.836 461,742 -0.04(-0.37%)
Nov 14, 2002 9.663 9.962 9.663 9.873 341,890 +0.26(+2.66%)
Nov 13, 2002 9.514 9.736 9.371 9.617 169,037 +0.10(+1.08%)
Nov 12, 2002 9.182 9.647 9.182 9.514 398,905 +0.37(+3.99%)
Nov 11, 2002 9.458 9.481 9.132 9.149 177,469 -0.31(-3.27%)
Nov 08, 2002 9.614 9.663 9.414 9.458 340,685 -0.16(-1.62%)
Nov 07, 2002 9.959 9.959 9.531 9.614 577,579 -0.34(-3.44%)
Nov 06, 2002 9.962 9.995 9.796 9.956 340,083 -0.00(-0.03%)
Nov 05, 2002 9.879 9.962 9.703 9.959 323,821 +0.04(+0.40%)
Nov 04, 2002 9.381 9.995 9.365 9.919 728,950 +0.58(+6.19%)
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.