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

Factset Research Systems Inc (NY: FDS )

416.89 -6.05 (-1.43%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 9.315 9.315 8.402 8.657 588,822 -0.69(-7.39%)
Jul 30, 2002 8.976 9.398 8.651 9.348 629,375 +0.37(+4.14%)
Jul 29, 2002 8.405 8.976 8.405 8.976 430,424 +0.57(+6.80%)
Jul 26, 2002 8.325 8.418 8.302 8.405 250,344 +0.08(+0.96%)
Jul 25, 2002 8.169 8.435 8.129 8.325 657,681 +0.19(+2.33%)
Jul 24, 2002 7.531 8.136 7.389 8.136 858,238 +0.59(+7.88%)
Jul 23, 2002 7.857 8.003 7.389 7.541 452,909 -0.32(-4.02%)
Jul 22, 2002 8.169 8.172 7.538 7.857 575,371 -0.38(-4.60%)
Jul 19, 2002 8.309 8.312 7.887 8.235 470,174 -0.27(-3.16%)
Jul 17, 2002 8.418 8.717 8.302 8.504 718,310 +0.14(+1.63%)
Jul 12, 2002 8.458 8.518 8.279 8.368 383,246 -0.06(-0.67%)
Jul 11, 2002 8.767 8.770 7.903 8.425 1,639,988 -0.41(-4.62%)
Jul 10, 2002 8.770 8.866 8.574 8.833 508,920 +0.10(+1.10%)
Jul 09, 2002 8.883 8.883 8.737 8.737 386,859 -0.15(-1.68%)
Jul 08, 2002 8.833 8.886 8.833 8.886 497,878 +0.08(+0.90%)
Jul 05, 2002 8.601 8.916 8.601 8.807 542,246 +0.25(+2.95%)
Jul 04, 2002 8.634 8.700 8.259 8.554 814,674 +0.00(+0.00%)
Jul 03, 2002 8.634 8.700 8.259 8.554 814,674 -0.08(-0.92%)
Jul 02, 2002 9.252 9.252 8.561 8.634 792,992 -0.61(-6.64%)
Jul 01, 2002 9.929 9.995 9.248 9.248 441,867 -0.64(-6.45%)
Jun 28, 2002 9.796 9.962 9.657 9.886 695,625 +0.09(+0.92%)
Jun 27, 2002 9.331 9.836 9.199 9.796 545,659 +0.55(+5.92%)
Jun 26, 2002 9.165 9.281 8.883 9.248 1,312,954 -0.07(-0.78%)
Jun 25, 2002 9.750 9.846 9.315 9.321 534,818 -0.37(-3.77%)
Jun 21, 2002 9.783 9.962 9.680 9.687 710,882 -0.04(-0.44%)
Jun 20, 2002 9.992 9.995 9.467 9.730 739,791 -0.25(-2.53%)
Jun 19, 2002 10.46 10.47 9.896 9.982 675,750 -0.49(-4.72%)
Jun 18, 2002 10.23 10.63 10.19 10.48 616,125 +0.25(+2.44%)
Jun 17, 2002 9.411 10.29 9.411 10.23 876,909 +0.85(+9.03%)
Jun 14, 2002 9.199 9.630 9.006 9.381 656,878 +0.10(+1.04%)
Jun 12, 2002 9.341 9.348 8.866 9.285 760,871 -0.06(-0.60%)
Jun 11, 2002 9.531 10.05 9.202 9.341 2,173,000 -0.12(-1.23%)
Jun 10, 2002 9.630 9.713 9.298 9.458 602,272 -0.17(-1.73%)
Jun 07, 2002 9.431 9.893 9.424 9.624 397,700 +0.16(+1.68%)
Jun 06, 2002 9.780 10.03 9.361 9.464 643,428 -0.29(-2.93%)
Jun 05, 2002 9.630 9.753 9.414 9.750 567,340 -1.08(-9.94%)
May 31, 2002 10.83 11.02 10.78 10.83 325,628 -0.04(-0.37%)
May 28, 2002 11.06 11.06 10.61 10.87 262,390 -0.19(-1.74%)
May 27, 2002 11.21 11.24 10.98 11.06 428,818 +0.00(+0.00%)
May 24, 2002 11.21 11.24 10.98 11.06 426,409 -0.15(-1.36%)
May 23, 2002 10.98 11.28 10.58 11.21 503,700 +0.25(+2.30%)
May 22, 2002 11.06 11.19 10.95 10.96 466,359 -0.13(-1.17%)
May 21, 2002 11.32 11.32 11.06 11.09 754,647 -0.24(-2.08%)
May 20, 2002 11.62 11.62 11.29 11.32 553,689 -0.31(-2.65%)
May 17, 2002 11.51 11.68 11.36 11.63 209,590 +0.13(+1.13%)
May 16, 2002 11.70 11.70 11.27 11.50 371,401 -0.20(-1.70%)
May 15, 2002 11.42 11.76 11.36 11.70 343,697 +0.26(+2.29%)
May 14, 2002 10.68 11.49 10.62 11.44 673,742 +0.88(+8.33%)
May 13, 2002 10.26 10.64 10.13 10.56 351,325 +0.27(+2.65%)
May 10, 2002 10.56 10.56 10.18 10.29 328,439 -0.27(-2.58%)
May 09, 2002 10.55 10.68 10.18 10.56 286,079 +0.01(+0.09%)
May 08, 2002 10.21 10.64 10.21 10.55 429,420 +0.38(+3.72%)
May 07, 2002 10.01 10.31 9.816 10.17 357,348 +0.16(+1.59%)
May 06, 2002 10.59 10.66 9.863 10.01 1,149,939 -0.61(-5.78%)
May 03, 2002 11.02 11.03 10.63 10.63 414,564 -0.54(-4.88%)
May 02, 2002 11.35 11.41 11.14 11.17 226,856 -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.