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

Factset Research Systems Inc (NY: FDS )

465.91 -3.57 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2002 9.793 9.852 9.313 9.812 735,123 +0.02(+0.19%)
Sep 27, 2002 9.959 10.09 9.716 9.793 298,198 -0.18(-1.85%)
Sep 26, 2002 9.756 10.27 9.590 9.978 651,779 +0.28(+2.86%)
Sep 25, 2002 9.357 9.786 9.242 9.701 614,798 +0.39(+4.21%)
Sep 24, 2002 9.520 9.571 9.231 9.309 820,271 -0.27(-2.78%)
Sep 23, 2002 9.553 9.701 9.461 9.575 1,014,200 -0.01(-0.15%)
Sep 20, 2002 9.339 9.793 9.276 9.590 18,039 +0.31(+3.39%)
Sep 19, 2002 9.608 9.682 9.054 9.276 1,201,273 -0.33(-3.46%)
Sep 18, 2002 9.257 9.830 9.095 9.608 1,458,702 +0.35(+3.83%)
Sep 17, 2002 8.684 9.294 8.670 9.254 2,953,844 +0.97(+11.74%)
Sep 16, 2002 8.533 8.633 8.282 8.282 1,253,589 -0.21(-2.52%)
Sep 13, 2002 8.629 8.644 8.485 8.496 500,786 -0.13(-1.54%)
Sep 12, 2002 8.688 8.795 8.625 8.629 365,126 -0.06(-0.68%)
Sep 11, 2002 8.744 8.744 8.566 8.688 286,292 -0.04(-0.51%)
Sep 10, 2002 8.891 9.073 8.644 8.732 671,803 -0.16(-1.79%)
Sep 09, 2002 8.707 8.925 8.537 8.891 307,218 +0.19(+2.17%)
Sep 06, 2002 8.684 8.814 8.485 8.703 297,837 +0.11(+1.29%)
Sep 05, 2002 8.629 8.629 8.311 8.592 326,882 -0.07(-0.81%)
Sep 04, 2002 8.466 8.758 8.348 8.662 1,389,068 +0.23(+2.76%)
Sep 03, 2002 9.146 9.146 8.370 8.430 607,582 -0.74(-8.02%)
Aug 30, 2002 9.084 9.294 9.065 9.165 163,080 +0.08(+0.89%)
Aug 29, 2002 9.024 9.158 8.965 9.084 244,079 +0.04(+0.41%)
Aug 28, 2002 9.091 9.239 8.921 9.047 1,749,865 -0.06(-0.69%)
Aug 27, 2002 9.350 9.350 9.058 9.109 431,693 -0.24(-2.57%)
Aug 26, 2002 9.124 9.387 9.036 9.350 203,850 +0.23(+2.47%)
Aug 23, 2002 9.719 9.719 9.032 9.124 378,115 -0.63(-6.48%)
Aug 22, 2002 9.534 9.778 9.461 9.756 239,569 +0.22(+2.33%)
Aug 21, 2002 9.172 9.534 9.124 9.534 344,019 +0.36(+3.95%)
Aug 20, 2002 9.158 9.191 8.943 9.172 262,660 +0.38(+4.29%)
Aug 16, 2002 8.511 8.851 8.444 8.795 553,101 +0.29(+3.39%)
Aug 15, 2002 8.278 8.640 8.223 8.507 628,327 +0.24(+2.91%)
Aug 14, 2002 8.038 8.285 7.816 8.267 619,488 +0.23(+2.90%)
Aug 13, 2002 8.197 8.363 8.034 8.034 255,444 -0.16(-1.98%)
Aug 12, 2002 8.248 8.248 7.990 8.197 685,514 -0.03(-0.31%)
Aug 07, 2002 8.444 8.455 8.060 8.223 832,539 -0.04(-0.45%)
Aug 06, 2002 8.223 8.359 8.019 8.259 1,568,564 -0.34(-3.95%)
Aug 05, 2002 8.795 8.795 8.407 8.599 359,894 -0.23(-2.60%)
Aug 02, 2002 8.995 8.995 8.481 8.829 320,928 -0.17(-1.93%)
Aug 01, 2002 9.634 9.634 8.962 9.002 855,269 -0.63(-6.56%)
Jul 31, 2002 10.37 10.37 9.350 9.634 529,108 -0.77(-7.39%)
Jul 30, 2002 9.989 10.46 9.627 10.40 565,549 +0.41(+4.14%)
Jul 29, 2002 9.353 9.989 9.353 9.989 386,774 +0.64(+6.80%)
Jul 26, 2002 9.265 9.368 9.239 9.353 224,956 +0.09(+0.96%)
Jul 25, 2002 9.091 9.387 9.047 9.265 590,985 +0.21(+2.33%)
Jul 24, 2002 8.381 9.054 8.223 9.054 771,203 +0.66(+7.88%)
Jul 23, 2002 8.744 8.906 8.223 8.393 406,978 -0.35(-4.02%)
Jul 22, 2002 9.091 9.095 8.389 8.744 517,022 -0.42(-4.60%)
Jul 19, 2002 9.246 9.250 8.777 9.165 422,493 -0.30(-3.16%)
Jul 17, 2002 9.368 9.701 9.239 9.464 645,465 +0.15(+1.63%)
Jul 12, 2002 9.412 9.479 9.213 9.313 344,380 -0.06(-0.67%)
Jul 11, 2002 9.756 9.760 8.795 9.376 1,473,675 -0.45(-4.62%)
Jul 10, 2002 9.760 9.867 9.542 9.830 457,310 +0.11(+1.10%)
Jul 09, 2002 9.886 9.886 9.723 9.723 347,627 -0.17(-1.68%)
Jul 08, 2002 9.830 9.889 9.830 9.889 447,388 +0.09(+0.90%)
Jul 05, 2002 9.571 9.922 9.571 9.801 487,256 +0.28(+2.95%)
Jul 04, 2002 9.608 9.682 9.191 9.520 732,057 +0.00(+0.00%)
Jul 03, 2002 9.608 9.682 9.191 9.520 732,057 -0.09(-0.92%)
Jul 02, 2002 10.30 10.30 9.527 9.608 712,574 -0.68(-6.64%)
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.