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

Factset Research Systems Inc (NY: FDS )

421.47 +2.76 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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%)
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.