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

Factset Research Systems Inc (NY: FDS )

439.16 +3.18 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2002 9.298 9.547 9.165 9.388 545,859 +0.09(+0.96%)
Dec 30, 2002 9.252 9.444 8.833 9.298 627,969 +0.05(+0.50%)
Dec 27, 2002 9.348 9.531 9.238 9.252 276,443 -0.18(-1.90%)
Dec 26, 2002 9.365 9.690 9.365 9.431 208,988 +0.12(+1.32%)
Dec 24, 2002 9.298 9.411 9.291 9.308 287,484 +0.01(+0.11%)
Dec 23, 2002 9.497 9.587 9.215 9.298 454,113 -0.21(-2.23%)
Dec 20, 2002 9.315 9.577 9.298 9.511 399,708 +0.21(+2.29%)
Dec 19, 2002 9.497 9.796 9.278 9.298 692,011 -0.20(-2.10%)
Dec 18, 2002 9.414 9.514 9.315 9.497 681,170 +0.08(+0.81%)
Dec 17, 2002 9.594 9.663 9.348 9.421 692,412 -0.17(-1.80%)
Dec 16, 2002 9.125 9.650 9.125 9.594 775,727 +0.46(+5.09%)
Dec 13, 2002 9.172 9.298 8.979 9.129 610,303 -0.18(-1.89%)
Dec 12, 2002 9.232 9.763 9.099 9.305 2,456,871 +0.44(+4.98%)
Dec 11, 2002 9.458 9.477 8.793 8.863 1,181,257 -0.59(-6.29%)
Dec 10, 2002 10.14 10.17 9.079 9.458 1,983,485 -0.68(-6.71%)
Dec 09, 2002 10.71 10.74 9.995 10.14 561,318 -0.60(-5.63%)
Dec 06, 2002 10.53 10.81 10.43 10.74 540,439 +0.03(+0.31%)
Dec 05, 2002 10.83 10.84 10.64 10.71 318,401 -0.01(-0.09%)
Dec 04, 2002 10.63 10.88 10.49 10.72 577,378 +0.09(+0.81%)
Dec 03, 2002 10.69 10.86 10.28 10.63 492,659 -0.05(-0.47%)
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.