Skip to main content

Factset Research Systems Inc (NY: FDS )

454.39 +7.01 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.