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

Factset Research Systems Inc (NY: FDS )

448.88 +3.36 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 9.297 9.546 9.164 9.387 545,908 +0.09(+0.96%)
Dec 30, 2002 9.251 9.443 8.832 9.297 628,025 +0.05(+0.50%)
Dec 27, 2002 9.347 9.530 9.238 9.251 276,467 -0.18(-1.90%)
Dec 26, 2002 9.364 9.689 9.364 9.430 209,007 +0.12(+1.32%)
Dec 24, 2002 9.297 9.410 9.291 9.307 287,510 +0.01(+0.11%)
Dec 23, 2002 9.497 9.586 9.214 9.297 454,154 -0.21(-2.23%)
Dec 20, 2002 9.314 9.576 9.297 9.510 399,744 +0.21(+2.29%)
Dec 19, 2002 9.497 9.795 9.277 9.297 692,073 -0.20(-2.10%)
Dec 18, 2002 9.414 9.513 9.314 9.497 681,231 +0.08(+0.81%)
Dec 17, 2002 9.593 9.663 9.347 9.420 692,474 -0.17(-1.80%)
Dec 16, 2002 9.125 9.649 9.125 9.593 775,796 +0.46(+5.09%)
Dec 13, 2002 9.171 9.297 8.979 9.128 610,357 -0.18(-1.89%)
Dec 12, 2002 9.231 9.762 9.098 9.304 2,457,090 +0.44(+4.98%)
Dec 11, 2002 9.457 9.477 8.793 8.862 1,181,363 -0.59(-6.29%)
Dec 10, 2002 10.14 10.17 9.078 9.457 1,983,662 -0.68(-6.71%)
Dec 09, 2002 10.71 10.74 9.995 10.14 561,368 -0.60(-5.63%)
Dec 06, 2002 10.53 10.81 10.43 10.74 540,487 +0.03(+0.31%)
Dec 05, 2002 10.82 10.84 10.64 10.71 318,429 -0.01(-0.09%)
Dec 04, 2002 10.63 10.87 10.49 10.72 577,430 +0.09(+0.81%)
Dec 03, 2002 10.69 10.86 10.28 10.63 492,703 -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.