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

Factset Research Systems Inc (NY: FDS )

418.71 -4.12 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 9.181 9.191 8.949 9.081 712,150 -0.10(-1.08%)
Oct 30, 2002 9.400 9.400 9.075 9.181 947,258 -0.22(-2.30%)
Oct 29, 2002 9.682 9.812 9.115 9.397 674,806 -0.31(-3.15%)
Oct 28, 2002 10.06 10.22 9.702 9.702 345,133 -0.21(-2.08%)
Oct 25, 2002 9.447 9.729 9.430 9.908 278,475 +0.38(+4.01%)
Oct 24, 2002 9.762 9.985 9.513 9.526 458,772 -0.17(-1.75%)
Oct 23, 2002 9.623 9.779 9.238 9.696 516,796 +0.09(+0.93%)
Oct 22, 2002 9.546 9.749 9.473 9.606 791,858 -0.02(-0.24%)
Oct 21, 2002 8.949 9.629 8.849 9.629 705,725 +0.66(+7.41%)
Oct 18, 2002 9.032 9.231 8.799 8.965 374,446 -0.10(-1.10%)
Oct 17, 2002 8.610 9.115 8.610 9.065 763,950 +0.70(+8.42%)
Oct 16, 2002 8.899 8.932 8.235 8.361 1,024,155 -0.67(-7.43%)
Oct 15, 2002 8.716 9.145 8.716 9.032 686,853 +0.47(+5.51%)
Oct 14, 2002 8.401 8.700 8.218 8.560 478,849 +0.12(+1.42%)
Oct 11, 2002 8.035 8.666 8.035 8.441 374,847 +0.56(+7.12%)
Oct 10, 2002 7.514 7.996 7.514 7.879 541,692 +0.38(+5.00%)
Oct 09, 2002 7.777 7.777 7.471 7.504 659,547 -0.29(-3.71%)
Oct 08, 2002 7.488 7.836 7.454 7.793 663,563 +0.34(+4.54%)
Oct 07, 2002 7.454 7.531 7.391 7.454 474,030 -0.04(-0.53%)
Oct 04, 2002 7.923 7.926 7.312 7.494 9,215,596 -0.43(-5.41%)
Oct 03, 2002 8.421 8.421 7.923 7.923 912,123 -0.52(-6.14%)
Oct 02, 2002 9.281 9.281 8.351 8.441 1,128,157 -0.84(-9.05%)
Oct 01, 2002 8.866 9.281 8.723 9.281 847,473 +0.46(+5.27%)
Sep 30, 2002 8.799 8.852 8.368 8.816 818,160 +0.02(+0.19%)
Sep 27, 2002 8.949 9.065 8.729 8.799 331,881 -0.17(-1.85%)
Sep 26, 2002 8.766 9.231 8.617 8.965 725,401 +0.25(+2.86%)
Sep 25, 2002 8.407 8.793 8.304 8.716 684,242 +0.35(+4.21%)
Sep 24, 2002 8.553 8.600 8.294 8.364 912,926 -0.24(-2.78%)
Sep 23, 2002 8.583 8.716 8.500 8.603 1,128,759 -0.01(-0.15%)
Sep 20, 2002 8.391 8.799 8.334 8.617 20,077 +0.28(+3.39%)
Sep 19, 2002 8.633 8.700 8.135 8.334 1,336,964 -0.30(-3.46%)
Sep 18, 2002 8.318 8.832 8.172 8.633 1,623,470 +0.32(+3.83%)
Sep 17, 2002 7.803 8.351 7.790 8.314 3,287,498 +0.87(+11.74%)
Sep 16, 2002 7.667 7.757 7.441 7.441 1,395,189 -0.19(-2.52%)
Sep 13, 2002 7.753 7.767 7.624 7.634 557,352 -0.12(-1.54%)
Sep 12, 2002 7.806 7.903 7.750 7.753 406,369 -0.05(-0.68%)
Sep 11, 2002 7.856 7.856 7.697 7.806 318,630 -0.04(-0.51%)
Sep 10, 2002 7.989 8.152 7.767 7.846 747,688 -0.14(-1.79%)
Sep 09, 2002 7.823 8.019 7.670 7.989 341,920 +0.17(+2.17%)
Sep 06, 2002 7.803 7.919 7.624 7.820 331,480 +0.10(+1.29%)
Sep 05, 2002 7.753 7.753 7.468 7.720 363,805 -0.06(-0.81%)
Sep 04, 2002 7.607 7.869 7.501 7.783 1,545,971 +0.21(+2.76%)
Sep 03, 2002 8.218 8.218 7.521 7.574 676,211 -0.66(-8.02%)
Aug 30, 2002 8.162 8.351 8.145 8.235 181,501 +0.07(+0.89%)
Aug 29, 2002 8.109 8.228 8.055 8.162 271,649 +0.03(+0.41%)
Aug 28, 2002 8.168 8.301 8.016 8.128 1,947,522 -0.06(-0.69%)
Aug 27, 2002 8.401 8.401 8.138 8.185 480,455 -0.22(-2.57%)
Aug 26, 2002 8.198 8.434 8.119 8.401 226,876 +0.20(+2.47%)
Aug 23, 2002 8.733 8.733 8.115 8.198 420,825 -0.57(-6.48%)
Aug 22, 2002 8.567 8.786 8.500 8.766 266,629 +0.20(+2.33%)
Aug 21, 2002 8.241 8.567 8.198 8.567 382,878 +0.33(+3.95%)
Aug 20, 2002 8.228 8.258 8.035 8.241 292,329 +0.34(+4.29%)
Aug 16, 2002 7.647 7.953 7.587 7.903 615,577 +0.26(+3.39%)
Aug 15, 2002 7.438 7.763 7.388 7.644 699,301 +0.22(+2.91%)
Aug 14, 2002 7.222 7.444 7.023 7.428 689,463 +0.21(+2.90%)
Aug 13, 2002 7.365 7.514 7.219 7.219 284,298 -0.15(-1.98%)
Aug 12, 2002 7.411 7.411 7.179 7.365 762,946 -0.02(-0.31%)
Aug 07, 2002 7.587 7.597 7.242 7.388 926,578 -0.03(-0.45%)
Aug 06, 2002 7.388 7.511 7.205 7.421 1,745,743 -0.31(-3.95%)
Aug 05, 2002 7.903 7.903 7.554 7.727 400,547 -0.21(-2.60%)
Aug 02, 2002 8.082 8.082 7.620 7.933 357,179 -0.16(-1.93%)
Aug 01, 2002 8.656 8.656 8.052 8.089 951,876 -0.57(-6.56%)
Jul 31, 2002 9.314 9.314 8.401 8.656 588,874 -0.69(-7.39%)
Jul 30, 2002 8.975 9.397 8.650 9.347 629,431 +0.37(+4.14%)
Jul 29, 2002 8.404 8.975 8.404 8.975 430,462 +0.57(+6.80%)
Jul 26, 2002 8.324 8.417 8.301 8.404 250,367 +0.08(+0.96%)
Jul 25, 2002 8.168 8.434 8.128 8.324 657,740 +0.19(+2.33%)
Jul 24, 2002 7.531 8.135 7.388 8.135 858,315 +0.59(+7.88%)
Jul 23, 2002 7.856 8.002 7.388 7.541 452,949 -0.32(-4.02%)
Jul 22, 2002 8.168 8.172 7.537 7.856 575,422 -0.38(-4.60%)
Jul 19, 2002 8.308 8.311 7.886 8.235 470,216 -0.27(-3.16%)
Jul 17, 2002 8.417 8.716 8.301 8.504 718,374 +0.14(+1.63%)
Jul 12, 2002 8.457 8.517 8.278 8.368 383,280 -0.06(-0.67%)
Jul 11, 2002 8.766 8.769 7.903 8.424 1,640,135 -0.41(-4.62%)
Jul 10, 2002 8.769 8.866 8.573 8.832 508,965 +0.10(+1.10%)
Jul 09, 2002 8.882 8.882 8.736 8.736 386,894 -0.15(-1.68%)
Jul 08, 2002 8.832 8.886 8.832 8.886 497,923 +0.08(+0.91%)
Jul 05, 2002 8.600 8.915 8.600 8.806 542,294 +0.25(+2.95%)
Jul 04, 2002 8.633 8.700 8.258 8.553 814,747 +0.00(+0.00%)
Jul 03, 2002 8.633 8.700 8.258 8.553 814,747 -0.08(-0.92%)
Jul 02, 2002 9.251 9.251 8.560 8.633 793,063 -0.61(-6.64%)
Jul 01, 2002 9.928 9.995 9.247 9.247 441,906 -0.64(-6.45%)
Jun 28, 2002 9.795 9.961 9.656 9.885 695,687 +0.09(+0.92%)
Jun 27, 2002 9.330 9.835 9.198 9.795 545,707 +0.55(+5.92%)
Jun 26, 2002 9.164 9.281 8.882 9.247 1,313,071 -0.07(-0.78%)
Jun 25, 2002 9.749 9.845 9.314 9.321 534,865 -0.37(-3.77%)
Jun 21, 2002 9.782 9.961 9.679 9.686 710,946 -0.04(-0.44%)
Jun 20, 2002 9.991 9.995 9.467 9.729 739,857 -0.25(-2.53%)
Jun 19, 2002 10.46 10.47 9.895 9.981 675,810 -0.49(-4.72%)
Jun 18, 2002 10.23 10.63 10.19 10.48 616,180 +0.25(+2.43%)
Jun 17, 2002 9.410 10.29 9.410 10.23 876,987 +0.85(+9.03%)
Jun 14, 2002 9.198 9.629 9.005 9.380 656,937 +0.10(+1.04%)
Jun 12, 2002 9.340 9.347 8.866 9.284 760,939 -0.06(-0.60%)
Jun 11, 2002 9.530 10.04 9.201 9.340 2,173,194 -0.12(-1.23%)
Jun 10, 2002 9.629 9.712 9.297 9.457 602,326 -0.17(-1.73%)
Jun 07, 2002 9.430 9.892 9.423 9.623 397,736 +0.16(+1.68%)
Jun 06, 2002 9.779 10.03 9.360 9.463 643,485 -0.29(-2.93%)
Jun 05, 2002 9.629 9.752 9.414 9.749 567,391 -1.08(-9.94%)
May 31, 2002 10.83 11.02 10.77 10.82 325,657 -0.04(-0.37%)
May 28, 2002 11.06 11.06 10.61 10.86 262,413 -0.19(-1.74%)
May 27, 2002 11.21 11.24 10.98 11.06 428,856 +0.00(+0.00%)
May 24, 2002 11.21 11.24 10.98 11.06 426,447 -0.15(-1.36%)
May 23, 2002 10.97 11.28 10.58 11.21 503,745 +0.25(+2.30%)
May 22, 2002 11.06 11.19 10.95 10.96 466,401 -0.13(-1.17%)
May 21, 2002 11.32 11.32 11.06 11.09 754,715 -0.24(-2.08%)
May 20, 2002 11.62 11.62 11.29 11.32 553,738 -0.31(-2.65%)
May 17, 2002 11.51 11.67 11.36 11.63 209,609 +0.13(+1.13%)
May 16, 2002 11.70 11.70 11.27 11.50 371,434 -0.20(-1.70%)
May 15, 2002 11.42 11.75 11.36 11.70 343,727 +0.26(+2.29%)
May 14, 2002 10.68 11.49 10.62 11.44 673,802 +0.88(+8.33%)
May 13, 2002 10.26 10.64 10.13 10.56 351,357 +0.27(+2.65%)
May 10, 2002 10.56 10.56 10.18 10.29 328,468 -0.27(-2.58%)
May 09, 2002 10.55 10.68 10.18 10.56 286,105 +0.01(+0.09%)
May 08, 2002 10.21 10.64 10.21 10.55 429,458 +0.38(+3.72%)
May 07, 2002 10.01 10.31 9.815 10.17 357,380 +0.16(+1.59%)
May 06, 2002 10.59 10.66 9.862 10.01 1,150,042 -0.61(-5.78%)
May 03, 2002 11.02 11.03 10.63 10.63 414,601 -0.54(-4.88%)
May 02, 2002 11.35 11.41 11.14 11.17 226,876 -0.18(-1.61%)
May 01, 2002 11.57 11.57 10.88 11.35 517,398 -0.21(-1.84%)
Apr 30, 2002 11.49 11.57 11.39 11.57 406,971 +0.08(+0.66%)
Apr 29, 2002 12.02 12.09 11.39 11.49 413,597 -0.55(-4.58%)
Apr 26, 2002 11.77 12.14 11.62 12.04 282,691 +0.27(+2.29%)
Apr 25, 2002 12.22 12.22 11.67 11.77 286,305 -0.46(-3.80%)
Apr 24, 2002 12.37 12.50 12.17 12.24 178,690 -0.06(-0.46%)
Apr 23, 2002 12.12 12.30 12.10 12.29 104,804 +0.17(+1.42%)
Apr 22, 2002 12.19 12.28 11.92 12.12 282,892 -0.07(-0.54%)
Apr 19, 2002 12.17 12.24 11.85 12.19 1,305,040 +0.02(+0.14%)
Apr 18, 2002 12.72 12.73 12.15 12.17 425,443 -0.54(-4.28%)
Apr 17, 2002 13.15 13.15 12.68 12.71 173,670 -0.43(-3.31%)
Apr 16, 2002 13.05 13.27 13.05 13.15 194,350 +0.14(+1.07%)
Apr 15, 2002 13.00 13.12 12.82 13.01 165,037 +0.05(+0.36%)
Apr 12, 2002 13.02 13.04 12.74 12.96 304,375 -0.03(-0.20%)
Apr 11, 2002 13.42 13.42 12.97 12.99 143,755 -0.37(-2.76%)
Apr 10, 2002 13.61 13.61 13.32 13.36 239,324 -0.25(-1.85%)
Apr 09, 2002 13.41 13.76 13.41 13.61 512,579 +0.25(+1.89%)
Apr 08, 2002 12.58 13.41 12.57 13.36 519,607 +0.59(+4.63%)
Apr 05, 2002 13.11 13.12 12.70 12.77 250,969 -0.33(-2.51%)
Apr 04, 2002 13.17 13.17 13.08 13.10 153,191 +0.06(+0.48%)
Apr 03, 2002 12.93 13.17 12.93 13.03 180,095 +0.11(+0.85%)
Apr 02, 2002 13.05 13.05 12.85 12.92 176,883 -0.17(-1.29%)
Apr 01, 2002 13.38 13.38 13.09 13.09 152,589 -0.31(-2.28%)
Mar 29, 2002 13.35 13.43 13.34 13.40 192,142 +0.00(+0.00%)
Mar 28, 2002 13.35 13.43 13.34 13.40 192,142 +0.06(+0.45%)
Mar 27, 2002 13.12 13.38 13.12 13.34 442,910 +0.26(+1.95%)
Mar 26, 2002 12.94 13.14 12.94 13.08 332,885 +0.16(+1.21%)
Mar 25, 2002 12.85 13.03 12.81 12.93 701,108 +0.11(+0.83%)
Mar 22, 2002 12.42 12.90 12.42 12.82 528,842 +0.45(+3.65%)
Mar 21, 2002 12.30 12.39 12.12 12.37 263,015 +0.05(+0.40%)
Mar 20, 2002 12.58 12.61 12.29 12.32 241,131 -0.33(-2.57%)
Mar 19, 2002 12.62 12.65 12.52 12.64 258,799 +0.03(+0.21%)
Mar 18, 2002 12.28 12.69 12.25 12.62 387,095 +0.37(+2.98%)
Mar 15, 2002 12.04 12.58 11.56 12.25 945,853 +0.01(+0.05%)
Mar 14, 2002 12.91 13.37 11.95 12.25 1,103,863 -0.66(-5.14%)
Mar 13, 2002 13.12 13.17 12.91 12.91 150,782 -0.21(-1.57%)
Mar 12, 2002 13.48 13.48 12.88 13.12 356,376 -0.37(-2.73%)
Mar 11, 2002 13.12 13.65 13.12 13.48 575,021 +0.53(+4.10%)
Mar 08, 2002 12.60 13.15 12.60 12.95 628,628 +0.35(+2.79%)
Mar 07, 2002 12.37 12.65 12.19 12.60 137,531 +0.24(+1.91%)
Mar 06, 2002 12.37 12.48 12.28 12.37 86,534 +0.00(+0.03%)
Mar 05, 2002 12.19 12.48 12.09 12.36 126,287 +0.22(+1.81%)
Mar 04, 2002 12.10 12.31 12.02 12.14 522,016 +0.07(+0.61%)
Mar 01, 2002 11.49 12.12 11.49 12.07 224,467 +0.69(+6.07%)
Feb 28, 2002 11.26 11.38 11.07 11.38 179,894 +0.10(+0.91%)
Feb 27, 2002 11.26 11.35 11.22 11.28 94,766 +0.06(+0.56%)
Feb 26, 2002 10.63 11.29 10.63 11.21 843,257 +0.48(+4.45%)
Feb 25, 2002 11.02 11.08 10.73 10.73 383,882 -0.26(-2.33%)
Feb 22, 2002 10.96 11.01 10.84 10.99 214,227 +0.05(+0.42%)
Feb 21, 2002 11.09 11.22 10.88 10.94 181,300 -0.11(-0.99%)
Feb 20, 2002 11.45 11.52 10.92 11.05 444,115 -0.38(-3.28%)
Feb 19, 2002 11.89 11.89 11.42 11.43 175,879 -0.49(-4.12%)
Feb 18, 2002 11.82 11.95 11.71 11.92 151,384 +0.00(+0.00%)
Feb 15, 2002 11.82 11.95 11.71 11.92 151,384 +0.10(+0.84%)
Feb 14, 2002 12.32 12.34 11.78 11.82 230,088 -0.48(-3.91%)
Feb 13, 2002 12.12 12.45 12.12 12.30 151,987 +0.27(+2.24%)
Feb 12, 2002 11.74 12.09 11.67 12.03 140,743 +0.26(+2.17%)
Feb 11, 2002 11.86 11.97 11.72 11.78 206,798 -0.22(-1.80%)
Feb 08, 2002 11.54 12.01 11.41 11.99 167,848 +0.47(+4.06%)
Feb 07, 2002 11.77 11.96 11.46 11.53 275,062 -0.26(-2.23%)
Feb 06, 2002 12.32 12.34 11.77 11.79 193,547 -0.46(-3.79%)
Feb 05, 2002 12.32 12.62 11.94 12.25 209,208 -0.09(-0.70%)
Feb 04, 2002 12.59 12.65 12.25 12.34 154,797 -0.25(-2.00%)
Feb 01, 2002 12.75 12.80 12.29 12.59 285,703 -0.26(-2.02%)
Jan 31, 2002 12.29 12.85 12.29 12.85 207,601 +0.58(+4.74%)
Jan 30, 2002 12.29 12.32 12.17 12.27 172,666 -0.07(-0.54%)
Jan 29, 2002 12.29 12.34 12.02 12.34 195,153 +0.05(+0.43%)
Jan 28, 2002 12.44 12.44 12.09 12.28 197,362 -0.16(-1.25%)
Jan 25, 2002 12.47 12.71 12.40 12.44 198,366 -0.05(-0.37%)
Jan 24, 2002 12.19 12.53 12.19 12.48 119,059 +0.28(+2.31%)
Jan 23, 2002 12.29 12.29 11.93 12.20 339,912 -0.09(-0.76%)
Jan 22, 2002 12.31 12.34 12.10 12.30 134,720 -0.01(-0.05%)
Jan 21, 2002 12.58 12.58 12.14 12.30 230,088 +0.00(+0.00%)
Jan 18, 2002 12.58 12.58 12.14 12.30 228,281 -0.28(-2.24%)
Jan 17, 2002 12.24 12.58 12.17 12.58 137,129 +0.43(+3.55%)
Jan 16, 2002 12.41 12.41 12.13 12.15 127,291 -0.25(-2.03%)
Jan 15, 2002 12.70 12.80 12.25 12.41 208,204 -0.21(-1.66%)
Jan 14, 2002 12.19 12.64 11.95 12.61 447,528 +0.43(+3.51%)
Jan 11, 2002 12.20 12.35 12.18 12.19 189,331 -0.02(-0.14%)
Jan 10, 2002 12.31 12.31 12.20 12.20 258,398 +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.