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

Factset Research Systems Inc (NY: FDS )

441.51 +1.48 (+0.34%)
Official Closing Price Updated: 6:30 PM EDT, May 14, 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 (%)
Jan 31, 2003 8.666 9.138 8.666 9.028 384,685 +0.31(+3.58%)
Jan 30, 2003 9.168 9.174 8.716 8.716 502,340 -0.43(-4.75%)
Jan 29, 2003 8.896 9.231 8.832 9.151 559,962 +0.21(+2.30%)
Jan 28, 2003 8.982 8.998 8.716 8.945 544,904 +0.03(+0.34%)
Jan 27, 2003 8.832 8.915 8.583 8.915 442,509 +0.00(+0.00%)
Jan 24, 2003 9.214 9.247 8.909 8.915 367,218 -0.27(-2.96%)
Jan 23, 2003 9.131 9.287 8.995 9.188 460,779 +0.11(+1.21%)
Jan 22, 2003 9.164 9.214 8.915 9.078 639,269 -0.13(-1.37%)
Jan 21, 2003 9.297 9.364 9.164 9.204 287,510 -0.10(-1.11%)
Jan 17, 2003 9.497 9.523 9.218 9.307 622,203 -0.20(-2.06%)
Jan 16, 2003 9.712 9.878 9.437 9.503 288,313 -0.13(-1.31%)
Jan 15, 2003 9.862 9.878 9.626 9.629 326,661 -0.26(-2.65%)
Jan 14, 2003 9.729 9.951 9.712 9.892 383,079 +0.13(+1.29%)
Jan 13, 2003 9.779 10.09 9.712 9.765 549,723 +0.07(+0.72%)
Jan 10, 2003 9.663 9.829 9.530 9.696 290,923 -0.04(-0.41%)
Jan 09, 2003 9.672 10.05 9.672 9.736 605,338 +0.10(+1.00%)
Jan 08, 2003 9.656 9.845 9.570 9.639 588,473 -0.05(-0.51%)
Jan 07, 2003 9.762 9.795 9.513 9.689 492,903 -0.01(-0.14%)
Jan 06, 2003 9.506 9.882 9.407 9.702 408,578 +0.25(+2.60%)
Jan 03, 2003 9.599 9.603 9.314 9.457 278,877 -0.14(-1.45%)
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.