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

Factset Research Systems Inc (NY: FDS )

435.98 +2.08 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2003 10.58 10.82 10.35 10.78 684,984 +0.12(+1.12%)
Mar 28, 2003 10.54 10.79 10.54 10.66 412,155 +0.03(+0.28%)
Mar 27, 2003 10.43 10.71 10.41 10.63 476,598 +0.00(+0.00%)
Mar 26, 2003 10.55 10.69 10.46 10.63 395,693 +0.08(+0.72%)
Mar 25, 2003 10.36 10.64 10.36 10.55 481,818 +0.16(+1.50%)
Mar 24, 2003 10.46 10.54 10.30 10.39 1,147,329 -0.51(-4.72%)
Mar 21, 2003 10.58 10.99 10.53 10.91 1,111,594 +0.33(+3.07%)
Mar 20, 2003 10.09 10.66 10.03 10.58 1,620,314 +0.38(+3.74%)
Mar 19, 2003 10.29 10.32 9.979 10.20 3,552,004 +0.88(+9.40%)
Mar 18, 2003 9.076 9.325 9.076 9.325 981,905 +0.33(+3.62%)
Mar 17, 2003 8.252 9.003 8.249 8.999 859,242 +0.65(+7.75%)
Mar 14, 2003 8.345 8.468 8.269 8.352 728,147 +0.03(+0.32%)
Mar 13, 2003 8.295 8.345 8.249 8.325 494,867 +0.12(+1.50%)
Mar 12, 2003 8.219 8.265 8.099 8.202 440,462 -0.00(-0.04%)
Mar 11, 2003 8.123 8.302 8.086 8.206 449,496 +0.09(+1.06%)
Mar 10, 2003 8.318 8.318 8.109 8.119 473,587 -0.24(-2.86%)
Mar 07, 2003 8.252 8.378 8.169 8.358 591,030 +0.02(+0.28%)
Mar 06, 2003 8.186 8.561 8.103 8.335 572,159 +0.07(+0.84%)
Mar 05, 2003 8.252 8.279 8.089 8.265 256,367 +0.05(+0.57%)
Mar 04, 2003 8.318 8.421 8.189 8.219 297,522 -0.10(-1.20%)
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.