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

Factset Research Systems Inc (NY: FDS )

422.83 +2.89 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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%)
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.