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

Factset Research Systems Inc (NY: FDS )

402.49 -2.96 (-0.73%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 31, 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 (%)
Jul 31, 2002 9.290 9.290 8.379 8.634 590,385 -0.69(-7.39%)
Jul 30, 2002 8.952 9.373 8.628 9.323 631,045 +0.37(+4.14%)
Jul 29, 2002 8.383 8.952 8.383 8.952 431,566 +0.57(+6.80%)
Jul 26, 2002 8.303 8.396 8.280 8.383 251,009 +0.08(+0.96%)
Jul 25, 2002 8.147 8.412 8.108 8.303 659,427 +0.19(+2.33%)
Jul 24, 2002 7.512 8.114 7.369 8.114 860,516 +0.59(+7.88%)
Jul 23, 2002 7.836 7.982 7.369 7.521 454,111 -0.31(-4.02%)
Jul 22, 2002 8.147 8.151 7.518 7.836 576,898 -0.38(-4.60%)
Jul 19, 2002 8.287 8.290 7.866 8.214 471,422 -0.27(-3.16%)
Jul 17, 2002 8.396 8.694 8.280 8.482 720,217 +0.14(+1.63%)
Jul 12, 2002 8.436 8.495 8.257 8.346 384,263 -0.06(-0.67%)
Jul 11, 2002 8.744 8.747 7.882 8.402 1,644,342 -0.41(-4.62%)
Jul 10, 2002 8.747 8.843 8.551 8.810 510,271 +0.10(+1.10%)
Jul 09, 2002 8.859 8.859 8.714 8.714 387,886 -0.15(-1.68%)
Jul 08, 2002 8.810 8.863 8.810 8.863 499,200 +0.08(+0.90%)
Jul 05, 2002 8.578 8.893 8.578 8.783 543,685 +0.25(+2.95%)
Jul 04, 2002 8.611 8.677 8.237 8.532 816,836 +0.00(+0.00%)
Jul 03, 2002 8.611 8.677 8.237 8.532 816,836 -0.08(-0.92%)
Jul 02, 2002 9.227 9.227 8.538 8.611 795,097 -0.61(-6.64%)
Jul 01, 2002 9.903 9.969 9.224 9.224 443,040 -0.64(-6.45%)
Jun 28, 2002 9.770 9.936 9.631 9.860 697,471 +0.09(+0.92%)
Jun 27, 2002 9.307 9.810 9.174 9.770 547,107 +0.55(+5.92%)
Jun 26, 2002 9.141 9.257 8.859 9.224 1,316,439 -0.07(-0.78%)
Jun 25, 2002 9.724 9.820 9.290 9.297 536,237 -0.36(-3.77%)
Jun 21, 2002 9.757 9.936 9.654 9.661 712,769 -0.04(-0.44%)
Jun 20, 2002 9.966 9.969 9.442 9.704 741,755 -0.25(-2.53%)
Jun 19, 2002 10.44 10.44 9.870 9.956 677,543 -0.49(-4.72%)
Jun 18, 2002 10.20 10.60 10.17 10.45 617,760 +0.25(+2.44%)
Jun 17, 2002 9.386 10.27 9.386 10.20 879,236 +0.84(+9.03%)
Jun 14, 2002 9.174 9.605 8.982 9.356 658,622 +0.10(+1.04%)
Jun 12, 2002 9.317 9.323 8.843 9.260 762,891 -0.06(-0.60%)
Jun 11, 2002 9.505 10.02 9.177 9.317 2,178,768 -0.12(-1.23%)
Jun 10, 2002 9.605 9.687 9.274 9.432 603,871 -0.17(-1.73%)
Jun 07, 2002 9.406 9.866 9.399 9.598 398,756 +0.16(+1.68%)
Jun 06, 2002 9.754 10.00 9.336 9.439 645,136 -0.28(-2.93%)
Jun 05, 2002 9.605 9.727 9.389 9.724 568,846 -1.07(-9.94%)
May 31, 2002 10.80 10.99 10.75 10.80 326,493 -0.04(-0.37%)
May 28, 2002 11.03 11.03 10.58 10.84 263,086 -0.19(-1.74%)
May 27, 2002 11.18 11.21 10.95 11.03 429,956 +0.00(+0.00%)
May 24, 2002 11.18 11.21 10.95 11.03 427,541 -0.15(-1.36%)
May 23, 2002 10.95 11.25 10.55 11.18 505,037 +0.25(+2.30%)
May 22, 2002 11.03 11.16 10.92 10.93 467,597 -0.13(-1.17%)
May 21, 2002 11.29 11.29 11.03 11.06 756,651 -0.24(-2.08%)
May 20, 2002 11.59 11.59 11.26 11.29 555,159 -0.31(-2.65%)
May 17, 2002 11.48 11.64 11.33 11.60 210,147 +0.13(+1.13%)
May 16, 2002 11.67 11.67 11.24 11.47 372,387 -0.20(-1.70%)
May 15, 2002 11.39 11.72 11.33 11.67 344,609 +0.26(+2.29%)
May 14, 2002 10.65 11.46 10.60 11.41 675,530 +0.88(+8.33%)
May 13, 2002 10.23 10.61 10.10 10.53 352,258 +0.27(+2.65%)
May 10, 2002 10.53 10.53 10.15 10.26 329,311 -0.27(-2.58%)
May 09, 2002 10.52 10.65 10.15 10.53 286,838 +0.01(+0.09%)
May 08, 2002 10.18 10.61 10.18 10.52 430,560 +0.38(+3.72%)
May 07, 2002 9.986 10.28 9.790 10.14 358,297 +0.16(+1.59%)
May 06, 2002 10.57 10.63 9.837 9.986 1,152,992 -0.61(-5.78%)
May 03, 2002 11.00 11.00 10.60 10.60 415,664 -0.54(-4.88%)
May 02, 2002 11.32 11.38 11.11 11.14 227,458 -0.18(-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.