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

Factset Research Systems Inc (NY: FDS )

428.25 +4.89 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 30, 2002 8.162 8.352 8.146 8.235 181,484 +0.07(+0.89%)
Aug 29, 2002 8.109 8.229 8.056 8.162 271,625 +0.03(+0.41%)
Aug 28, 2002 8.169 8.302 8.016 8.129 1,947,348 -0.06(-0.69%)
Aug 27, 2002 8.402 8.402 8.139 8.186 480,412 -0.22(-2.57%)
Aug 26, 2002 8.199 8.435 8.119 8.402 226,856 +0.20(+2.47%)
Aug 23, 2002 8.734 8.734 8.116 8.199 420,787 -0.57(-6.48%)
Aug 22, 2002 8.568 8.787 8.501 8.767 266,606 +0.20(+2.33%)
Aug 21, 2002 8.242 8.568 8.199 8.568 382,844 +0.33(+3.95%)
Aug 20, 2002 8.229 8.259 8.036 8.242 292,303 +0.34(+4.29%)
Aug 16, 2002 7.648 7.953 7.588 7.903 615,522 +0.26(+3.39%)
Aug 15, 2002 7.438 7.764 7.389 7.644 699,238 +0.22(+2.91%)
Aug 14, 2002 7.223 7.445 7.023 7.429 689,401 +0.21(+2.90%)
Aug 13, 2002 7.365 7.515 7.219 7.219 284,272 -0.15(-1.98%)
Aug 12, 2002 7.412 7.412 7.179 7.365 762,878 -0.02(-0.31%)
Aug 07, 2002 7.588 7.598 7.243 7.389 926,496 -0.03(-0.45%)
Aug 06, 2002 7.389 7.512 7.206 7.422 1,745,587 -0.31(-3.95%)
Aug 05, 2002 7.903 7.903 7.555 7.727 400,511 -0.21(-2.60%)
Aug 02, 2002 8.083 8.083 7.621 7.933 357,147 -0.16(-1.93%)
Aug 01, 2002 8.657 8.657 8.053 8.089 951,791 -0.57(-6.56%)
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%)
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.