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 9.182 9.192 8.949 9.082 712,087 -0.10(-1.08%)
Oct 30, 2002 9.401 9.401 9.076 9.182 947,174 -0.22(-2.30%)
Oct 29, 2002 9.683 9.813 9.115 9.398 674,746 -0.31(-3.15%)
Oct 28, 2002 10.06 10.22 9.703 9.703 345,102 -0.21(-2.08%)
Oct 25, 2002 9.448 9.730 9.431 9.909 278,450 +0.38(+4.01%)
Oct 24, 2002 9.763 9.986 9.514 9.527 458,731 -0.17(-1.75%)
Oct 23, 2002 9.624 9.780 9.238 9.697 516,750 +0.09(+0.93%)
Oct 22, 2002 9.547 9.750 9.474 9.607 791,787 -0.02(-0.24%)
Oct 21, 2002 8.949 9.630 8.850 9.630 705,662 +0.66(+7.41%)
Oct 18, 2002 9.032 9.232 8.800 8.966 374,412 -0.10(-1.10%)
Oct 17, 2002 8.611 9.115 8.611 9.066 763,882 +0.70(+8.42%)
Oct 16, 2002 8.900 8.933 8.235 8.362 1,024,064 -0.67(-7.43%)
Oct 15, 2002 8.717 9.145 8.717 9.032 686,791 +0.47(+5.51%)
Oct 14, 2002 8.402 8.700 8.219 8.561 478,806 +0.12(+1.42%)
Oct 11, 2002 8.036 8.667 8.036 8.441 374,814 +0.56(+7.12%)
Oct 10, 2002 7.515 7.996 7.515 7.880 541,643 +0.38(+5.00%)
Oct 09, 2002 7.777 7.777 7.472 7.505 659,488 -0.29(-3.71%)
Oct 08, 2002 7.488 7.837 7.455 7.794 663,503 +0.34(+4.54%)
Oct 07, 2002 7.455 7.531 7.392 7.455 473,988 -0.04(-0.53%)
Oct 04, 2002 7.923 7.927 7.312 7.495 9,214,773 -0.43(-5.41%)
Oct 03, 2002 8.421 8.421 7.923 7.923 912,041 -0.52(-6.14%)
Oct 02, 2002 9.281 9.281 8.352 8.441 1,128,056 -0.84(-9.05%)
Oct 01, 2002 8.866 9.281 8.724 9.281 847,397 +0.46(+5.27%)
Sep 30, 2002 8.800 8.853 8.368 8.817 818,087 +0.02(+0.19%)
Sep 27, 2002 8.949 9.066 8.730 8.800 331,852 -0.17(-1.85%)
Sep 26, 2002 8.767 9.232 8.617 8.966 725,337 +0.25(+2.86%)
Sep 25, 2002 8.408 8.793 8.305 8.717 684,181 +0.35(+4.21%)
Sep 24, 2002 8.554 8.601 8.295 8.365 912,844 -0.24(-2.78%)
Sep 23, 2002 8.584 8.717 8.501 8.604 1,128,659 -0.01(-0.15%)
Sep 20, 2002 8.392 8.800 8.335 8.617 20,075 +0.28(+3.39%)
Sep 19, 2002 8.634 8.700 8.136 8.335 1,336,844 -0.30(-3.46%)
Sep 18, 2002 8.318 8.833 8.172 8.634 1,623,325 +0.32(+3.83%)
Sep 17, 2002 7.804 8.352 7.790 8.315 3,287,204 +0.87(+11.74%)
Sep 16, 2002 7.668 7.757 7.442 7.442 1,395,064 -0.19(-2.52%)
Sep 13, 2002 7.754 7.767 7.624 7.634 557,303 -0.12(-1.54%)
Sep 12, 2002 7.807 7.903 7.751 7.754 406,333 -0.05(-0.68%)
Sep 11, 2002 7.857 7.857 7.697 7.807 318,602 -0.04(-0.51%)
Sep 10, 2002 7.990 8.152 7.767 7.847 747,621 -0.14(-1.79%)
Sep 09, 2002 7.824 8.020 7.671 7.990 341,890 +0.17(+2.17%)
Sep 06, 2002 7.804 7.920 7.624 7.820 331,450 +0.10(+1.29%)
Sep 05, 2002 7.754 7.754 7.468 7.721 363,772 -0.06(-0.81%)
Sep 04, 2002 7.608 7.870 7.502 7.784 1,545,833 +0.21(+2.76%)
Sep 03, 2002 8.219 8.219 7.522 7.575 676,151 -0.66(-8.02%)
Aug 30, 2002 8.162 8.352 8.146 8.235 181,484 +0.07(+0.89%)
Aug 29, 2002 8.109 8.229 8.056 8.162 271,625 +0.03(+0.41%)
Aug 28, 2002 8.169 8.302 8.016 8.129 1,947,348 -0.06(-0.69%)
Aug 27, 2002 8.402 8.402 8.139 8.186 480,412 -0.22(-2.57%)
Aug 26, 2002 8.199 8.435 8.119 8.402 226,856 +0.20(+2.47%)
Aug 23, 2002 8.734 8.734 8.116 8.199 420,787 -0.57(-6.48%)
Aug 22, 2002 8.568 8.787 8.501 8.767 266,606 +0.20(+2.33%)
Aug 21, 2002 8.242 8.568 8.199 8.568 382,844 +0.33(+3.95%)
Aug 20, 2002 8.229 8.259 8.036 8.242 292,303 +0.34(+4.29%)
Aug 16, 2002 7.648 7.953 7.588 7.903 615,522 +0.26(+3.39%)
Aug 15, 2002 7.438 7.764 7.389 7.644 699,238 +0.22(+2.91%)
Aug 14, 2002 7.223 7.445 7.023 7.429 689,401 +0.21(+2.90%)
Aug 13, 2002 7.365 7.515 7.219 7.219 284,272 -0.15(-1.98%)
Aug 12, 2002 7.412 7.412 7.179 7.365 762,878 -0.02(-0.31%)
Aug 07, 2002 7.588 7.598 7.243 7.389 926,496 -0.03(-0.45%)
Aug 06, 2002 7.389 7.512 7.206 7.422 1,745,587 -0.31(-3.95%)
Aug 05, 2002 7.903 7.903 7.555 7.727 400,511 -0.21(-2.60%)
Aug 02, 2002 8.083 8.083 7.621 7.933 357,147 -0.16(-1.93%)
Aug 01, 2002 8.657 8.657 8.053 8.089 951,791 -0.57(-6.56%)
Jul 31, 2002 9.315 9.315 8.402 8.657 588,822 -0.69(-7.39%)
Jul 30, 2002 8.976 9.398 8.651 9.348 629,375 +0.37(+4.14%)
Jul 29, 2002 8.405 8.976 8.405 8.976 430,424 +0.57(+6.80%)
Jul 26, 2002 8.325 8.418 8.302 8.405 250,344 +0.08(+0.96%)
Jul 25, 2002 8.169 8.435 8.129 8.325 657,681 +0.19(+2.33%)
Jul 24, 2002 7.531 8.136 7.389 8.136 858,238 +0.59(+7.88%)
Jul 23, 2002 7.857 8.003 7.389 7.541 452,909 -0.32(-4.02%)
Jul 22, 2002 8.169 8.172 7.538 7.857 575,371 -0.38(-4.60%)
Jul 19, 2002 8.309 8.312 7.887 8.235 470,174 -0.27(-3.16%)
Jul 17, 2002 8.418 8.717 8.302 8.504 718,310 +0.14(+1.63%)
Jul 12, 2002 8.458 8.518 8.279 8.368 383,246 -0.06(-0.67%)
Jul 11, 2002 8.767 8.770 7.903 8.425 1,639,988 -0.41(-4.62%)
Jul 10, 2002 8.770 8.866 8.574 8.833 508,920 +0.10(+1.10%)
Jul 09, 2002 8.883 8.883 8.737 8.737 386,859 -0.15(-1.68%)
Jul 08, 2002 8.833 8.886 8.833 8.886 497,878 +0.08(+0.90%)
Jul 05, 2002 8.601 8.916 8.601 8.807 542,246 +0.25(+2.95%)
Jul 04, 2002 8.634 8.700 8.259 8.554 814,674 +0.00(+0.00%)
Jul 03, 2002 8.634 8.700 8.259 8.554 814,674 -0.08(-0.92%)
Jul 02, 2002 9.252 9.252 8.561 8.634 792,992 -0.61(-6.64%)
Jul 01, 2002 9.929 9.995 9.248 9.248 441,867 -0.64(-6.45%)
Jun 28, 2002 9.796 9.962 9.657 9.886 695,625 +0.09(+0.92%)
Jun 27, 2002 9.331 9.836 9.199 9.796 545,659 +0.55(+5.92%)
Jun 26, 2002 9.165 9.281 8.883 9.248 1,312,954 -0.07(-0.78%)
Jun 25, 2002 9.750 9.846 9.315 9.321 534,818 -0.37(-3.77%)
Jun 21, 2002 9.783 9.962 9.680 9.687 710,882 -0.04(-0.44%)
Jun 20, 2002 9.992 9.995 9.467 9.730 739,791 -0.25(-2.53%)
Jun 19, 2002 10.46 10.47 9.896 9.982 675,750 -0.49(-4.72%)
Jun 18, 2002 10.23 10.63 10.19 10.48 616,125 +0.25(+2.44%)
Jun 17, 2002 9.411 10.29 9.411 10.23 876,909 +0.85(+9.03%)
Jun 14, 2002 9.199 9.630 9.006 9.381 656,878 +0.10(+1.04%)
Jun 12, 2002 9.341 9.348 8.866 9.285 760,871 -0.06(-0.60%)
Jun 11, 2002 9.531 10.05 9.202 9.341 2,173,000 -0.12(-1.23%)
Jun 10, 2002 9.630 9.713 9.298 9.458 602,272 -0.17(-1.73%)
Jun 07, 2002 9.431 9.893 9.424 9.624 397,700 +0.16(+1.68%)
Jun 06, 2002 9.780 10.03 9.361 9.464 643,428 -0.29(-2.93%)
Jun 05, 2002 9.630 9.753 9.414 9.750 567,340 -1.08(-9.94%)
May 31, 2002 10.83 11.02 10.78 10.83 325,628 -0.04(-0.37%)
May 28, 2002 11.06 11.06 10.61 10.87 262,390 -0.19(-1.74%)
May 27, 2002 11.21 11.24 10.98 11.06 428,818 +0.00(+0.00%)
May 24, 2002 11.21 11.24 10.98 11.06 426,409 -0.15(-1.36%)
May 23, 2002 10.98 11.28 10.58 11.21 503,700 +0.25(+2.30%)
May 22, 2002 11.06 11.19 10.95 10.96 466,359 -0.13(-1.17%)
May 21, 2002 11.32 11.32 11.06 11.09 754,647 -0.24(-2.08%)
May 20, 2002 11.62 11.62 11.29 11.32 553,689 -0.31(-2.65%)
May 17, 2002 11.51 11.68 11.36 11.63 209,590 +0.13(+1.13%)
May 16, 2002 11.70 11.70 11.27 11.50 371,401 -0.20(-1.70%)
May 15, 2002 11.42 11.76 11.36 11.70 343,697 +0.26(+2.29%)
May 14, 2002 10.68 11.49 10.62 11.44 673,742 +0.88(+8.33%)
May 13, 2002 10.26 10.64 10.13 10.56 351,325 +0.27(+2.65%)
May 10, 2002 10.56 10.56 10.18 10.29 328,439 -0.27(-2.58%)
May 09, 2002 10.55 10.68 10.18 10.56 286,079 +0.01(+0.09%)
May 08, 2002 10.21 10.64 10.21 10.55 429,420 +0.38(+3.72%)
May 07, 2002 10.01 10.31 9.816 10.17 357,348 +0.16(+1.59%)
May 06, 2002 10.59 10.66 9.863 10.01 1,149,939 -0.61(-5.78%)
May 03, 2002 11.02 11.03 10.63 10.63 414,564 -0.54(-4.88%)
May 02, 2002 11.35 11.41 11.14 11.17 226,856 -0.18(-1.61%)
May 01, 2002 11.57 11.57 10.89 11.35 517,352 -0.21(-1.84%)
Apr 30, 2002 11.49 11.57 11.39 11.57 406,935 +0.08(+0.66%)
Apr 29, 2002 12.02 12.09 11.39 11.49 413,560 -0.55(-4.58%)
Apr 26, 2002 11.77 12.14 11.63 12.04 282,666 +0.27(+2.28%)
Apr 25, 2002 12.22 12.22 11.67 11.77 286,280 -0.46(-3.80%)
Apr 24, 2002 12.37 12.50 12.17 12.24 178,674 -0.06(-0.46%)
Apr 23, 2002 12.12 12.30 12.10 12.29 104,795 +0.17(+1.42%)
Apr 22, 2002 12.19 12.28 11.92 12.12 282,867 -0.07(-0.55%)
Apr 19, 2002 12.17 12.24 11.86 12.19 1,304,924 +0.02(+0.14%)
Apr 18, 2002 12.72 12.74 12.15 12.17 425,405 -0.54(-4.28%)
Apr 17, 2002 13.15 13.15 12.68 12.72 173,655 -0.44(-3.31%)
Apr 16, 2002 13.05 13.27 13.05 13.15 194,333 +0.14(+1.07%)
Apr 15, 2002 13.00 13.12 12.82 13.01 165,022 +0.05(+0.36%)
Apr 12, 2002 13.02 13.04 12.74 12.96 304,348 -0.03(-0.20%)
Apr 11, 2002 13.43 13.43 12.97 12.99 143,742 -0.37(-2.76%)
Apr 10, 2002 13.61 13.61 13.32 13.36 239,303 -0.25(-1.85%)
Apr 09, 2002 13.42 13.76 13.41 13.61 512,534 +0.25(+1.89%)
Apr 08, 2002 12.59 13.42 12.57 13.36 519,560 +0.59(+4.63%)
Apr 05, 2002 13.11 13.12 12.70 12.77 250,946 -0.33(-2.51%)
Apr 04, 2002 13.17 13.17 13.08 13.10 153,178 +0.06(+0.48%)
Apr 03, 2002 12.93 13.17 12.93 13.03 180,079 +0.11(+0.85%)
Apr 02, 2002 13.05 13.05 12.85 12.92 176,867 -0.17(-1.29%)
Apr 01, 2002 13.38 13.38 13.09 13.09 152,575 -0.31(-2.28%)
Mar 29, 2002 13.35 13.43 13.34 13.40 192,125 +0.00(+0.00%)
Mar 28, 2002 13.35 13.43 13.34 13.40 192,125 +0.06(+0.45%)
Mar 27, 2002 13.12 13.38 13.12 13.34 442,871 +0.26(+1.95%)
Mar 26, 2002 12.94 13.14 12.94 13.08 332,856 +0.16(+1.21%)
Mar 25, 2002 12.85 13.03 12.81 12.93 701,045 +0.11(+0.83%)
Mar 22, 2002 12.42 12.90 12.42 12.82 528,795 +0.45(+3.65%)
Mar 21, 2002 12.30 12.39 12.12 12.37 262,992 +0.05(+0.40%)
Mar 20, 2002 12.59 12.61 12.29 12.32 241,109 -0.33(-2.57%)
Mar 19, 2002 12.62 12.65 12.52 12.65 258,776 +0.03(+0.21%)
Mar 18, 2002 12.28 12.69 12.25 12.62 387,060 +0.37(+2.98%)
Mar 15, 2002 12.04 12.59 11.56 12.25 945,769 +0.01(+0.05%)
Mar 14, 2002 12.91 13.37 11.95 12.25 1,103,765 -0.66(-5.14%)
Mar 13, 2002 13.12 13.17 12.91 12.91 150,768 -0.21(-1.57%)
Mar 12, 2002 13.49 13.49 12.88 13.12 356,344 -0.37(-2.73%)
Mar 11, 2002 13.12 13.65 13.12 13.49 574,969 +0.53(+4.10%)
Mar 08, 2002 12.60 13.15 12.60 12.95 628,572 +0.35(+2.79%)
Mar 07, 2002 12.37 12.65 12.19 12.60 137,518 +0.24(+1.91%)
Mar 06, 2002 12.37 12.49 12.28 12.37 86,526 +0.00(+0.03%)
Mar 05, 2002 12.19 12.49 12.09 12.36 126,276 +0.22(+1.81%)
Mar 04, 2002 12.10 12.31 12.02 12.14 521,969 +0.07(+0.61%)
Mar 01, 2002 11.49 12.12 11.49 12.07 224,446 +0.69(+6.07%)
Feb 28, 2002 11.26 11.38 11.07 11.38 179,878 +0.10(+0.91%)
Feb 27, 2002 11.26 11.35 11.22 11.28 94,757 +0.06(+0.56%)
Feb 26, 2002 10.63 11.29 10.63 11.21 843,181 +0.48(+4.45%)
Feb 25, 2002 11.02 11.08 10.73 10.74 383,848 -0.26(-2.33%)
Feb 22, 2002 10.96 11.01 10.84 10.99 214,208 +0.05(+0.42%)
Feb 21, 2002 11.09 11.22 10.89 10.95 181,284 -0.11(-0.99%)
Feb 20, 2002 11.45 11.52 10.93 11.05 444,075 -0.38(-3.28%)
Feb 19, 2002 11.89 11.89 11.42 11.43 175,863 -0.49(-4.12%)
Feb 18, 2002 11.83 11.95 11.72 11.92 151,371 +0.00(+0.00%)
Feb 15, 2002 11.83 11.95 11.72 11.92 151,371 +0.10(+0.84%)
Feb 14, 2002 12.32 12.34 11.79 11.82 230,068 -0.48(-3.91%)
Feb 13, 2002 12.12 12.45 12.12 12.30 151,973 +0.27(+2.24%)
Feb 12, 2002 11.75 12.09 11.67 12.03 140,731 +0.26(+2.17%)
Feb 11, 2002 11.86 11.97 11.72 11.78 206,780 -0.22(-1.80%)
Feb 08, 2002 11.54 12.01 11.41 11.99 167,833 +0.47(+4.06%)
Feb 07, 2002 11.77 11.96 11.46 11.53 275,037 -0.26(-2.23%)
Feb 06, 2002 12.32 12.34 11.77 11.79 193,530 -0.46(-3.79%)
Feb 05, 2002 12.32 12.62 11.94 12.25 209,189 -0.09(-0.70%)
Feb 04, 2002 12.59 12.65 12.25 12.34 154,784 -0.25(-2.00%)
Feb 01, 2002 12.75 12.80 12.29 12.59 285,678 -0.26(-2.02%)
Jan 31, 2002 12.29 12.85 12.29 12.85 207,583 +0.58(+4.74%)
Jan 30, 2002 12.29 12.32 12.17 12.27 172,651 -0.07(-0.54%)
Jan 29, 2002 12.29 12.34 12.02 12.34 195,136 +0.05(+0.43%)
Jan 28, 2002 12.44 12.44 12.09 12.28 197,344 -0.16(-1.25%)
Jan 25, 2002 12.47 12.71 12.40 12.44 198,348 -0.05(-0.37%)
Jan 24, 2002 12.19 12.53 12.19 12.49 119,049 +0.28(+2.31%)
Jan 23, 2002 12.29 12.29 11.93 12.20 339,882 -0.09(-0.76%)
Jan 22, 2002 12.31 12.34 12.10 12.30 134,708 -0.01(-0.05%)
Jan 21, 2002 12.58 12.58 12.14 12.30 230,068 +0.00(+0.00%)
Jan 18, 2002 12.58 12.58 12.14 12.30 228,261 -0.28(-2.24%)
Jan 17, 2002 12.24 12.59 12.17 12.59 137,117 +0.43(+3.55%)
Jan 16, 2002 12.41 12.41 12.13 12.15 127,280 -0.25(-2.03%)
Jan 15, 2002 12.70 12.80 12.25 12.41 208,185 -0.21(-1.66%)
Jan 14, 2002 12.19 12.64 11.95 12.62 447,488 +0.43(+3.52%)
Jan 11, 2002 12.20 12.35 12.18 12.19 189,314 -0.02(-0.14%)
Jan 10, 2002 12.31 12.31 12.20 12.20 258,375 +0.60(+5.15%)
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.