Skip to main content

Factset Research Systems Inc (NY: FDS )

465.66 +18.85 (+4.22%)
Streaming Delayed Price Updated: 1:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 10.37 10.37 9.349 9.633 529,156 -0.77(-7.39%)
Jul 30, 2002 9.988 10.46 9.626 10.40 565,599 +0.41(+4.14%)
Jul 29, 2002 9.353 9.988 9.353 9.988 386,808 +0.64(+6.80%)
Jul 26, 2002 9.264 9.367 9.238 9.353 224,977 +0.09(+0.96%)
Jul 25, 2002 9.090 9.386 9.046 9.264 591,038 +0.21(+2.33%)
Jul 24, 2002 8.381 9.053 8.222 9.053 771,272 +0.66(+7.88%)
Jul 23, 2002 8.743 8.905 8.222 8.392 407,015 -0.35(-4.02%)
Jul 22, 2002 9.090 9.094 8.388 8.743 517,068 -0.42(-4.60%)
Jul 19, 2002 9.245 9.249 8.776 9.164 422,531 -0.30(-3.16%)
Jul 17, 2002 9.367 9.700 9.238 9.463 645,523 +0.15(+1.63%)
Jul 12, 2002 9.412 9.478 9.212 9.312 344,411 -0.06(-0.67%)
Jul 11, 2002 9.755 9.759 8.795 9.375 1,473,807 -0.45(-4.62%)
Jul 10, 2002 9.759 9.866 9.541 9.829 457,351 +0.11(+1.10%)
Jul 09, 2002 9.885 9.885 9.722 9.722 347,658 -0.17(-1.68%)
Jul 08, 2002 9.829 9.888 9.829 9.888 447,428 +0.09(+0.90%)
Jul 05, 2002 9.571 9.922 9.571 9.800 487,299 +0.28(+2.95%)
Jul 04, 2002 9.607 9.681 9.190 9.519 732,122 +0.00(+0.00%)
Jul 03, 2002 9.607 9.681 9.190 9.519 732,122 -0.09(-0.92%)
Jul 02, 2002 10.29 10.29 9.526 9.607 712,637 -0.68(-6.64%)
Jul 01, 2002 11.05 11.12 10.29 10.29 397,092 -0.71(-6.45%)
Jun 28, 2002 10.90 11.09 10.75 11.00 625,136 +0.10(+0.92%)
Jun 27, 2002 10.38 10.95 10.24 10.90 490,366 +0.61(+5.92%)
Jun 26, 2002 10.20 10.33 9.885 10.29 1,179,911 -0.08(-0.78%)
Jun 25, 2002 10.85 10.96 10.37 10.37 480,624 -0.41(-3.77%)
Jun 21, 2002 10.89 11.09 10.77 10.78 638,848 -0.05(-0.44%)
Jun 20, 2002 11.12 11.12 10.54 10.83 664,827 -0.28(-2.53%)
Jun 19, 2002 11.64 11.65 11.01 11.11 607,275 -0.55(-4.72%)
Jun 18, 2002 11.38 11.82 11.34 11.66 553,692 +0.28(+2.43%)
Jun 17, 2002 10.47 11.46 10.47 11.38 788,051 +0.94(+9.03%)
Jun 14, 2002 10.24 10.72 10.02 10.44 590,316 +0.11(+1.04%)
Jun 12, 2002 10.39 10.40 9.866 10.33 683,771 -0.06(-0.60%)
Jun 11, 2002 10.61 11.18 10.24 10.39 1,952,807 -0.13(-1.23%)
Jun 10, 2002 10.72 10.81 10.35 10.52 541,243 -0.18(-1.73%)
Jun 07, 2002 10.49 11.01 10.49 10.71 357,401 +0.18(+1.68%)
Jun 06, 2002 10.88 11.16 10.42 10.53 578,228 -0.32(-2.93%)
Jun 05, 2002 10.72 10.85 10.48 10.85 509,851 -1.20(-9.94%)
May 31, 2002 12.05 12.26 11.99 12.05 292,632 -0.04(-0.37%)
May 28, 2002 12.30 12.30 11.80 12.09 235,801 -0.21(-1.74%)
May 27, 2002 12.47 12.51 12.22 12.30 385,365 +0.00(+0.00%)
May 24, 2002 12.47 12.51 12.22 12.30 383,200 -0.17(-1.36%)
May 23, 2002 12.21 12.55 11.77 12.47 452,660 +0.28(+2.30%)
May 22, 2002 12.30 12.45 12.19 12.19 419,103 -0.14(-1.17%)
May 21, 2002 12.60 12.60 12.30 12.34 678,178 -0.26(-2.08%)
May 20, 2002 12.93 12.93 12.56 12.60 497,583 -0.34(-2.65%)
May 17, 2002 12.80 12.99 12.64 12.94 188,352 +0.14(+1.13%)
May 16, 2002 13.02 13.02 12.54 12.80 333,767 -0.22(-1.70%)
May 15, 2002 12.70 13.08 12.64 13.02 308,869 +0.29(+2.29%)
May 14, 2002 11.88 12.79 11.82 12.73 605,471 +0.98(+8.33%)
May 13, 2002 11.42 11.84 11.27 11.75 315,725 +0.30(+2.65%)
May 10, 2002 11.75 11.75 11.33 11.45 295,158 -0.30(-2.58%)
May 09, 2002 11.74 11.88 11.33 11.75 257,090 +0.01(+0.09%)
May 08, 2002 11.36 11.84 11.36 11.74 385,906 +0.42(+3.72%)
May 07, 2002 11.14 11.47 10.92 11.32 321,138 +0.18(+1.59%)
May 06, 2002 11.79 11.86 10.97 11.14 1,033,415 -0.68(-5.78%)
May 03, 2002 12.27 12.28 11.82 11.82 372,556 -0.61(-4.88%)
May 02, 2002 12.63 12.69 12.40 12.43 203,868 -0.20(-1.61%)
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.