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

Factset Research Systems Inc (NY: FDS )

404.26 -1.19 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2003 11.56 11.70 11.33 11.53 667,218 -0.06(-0.49%)
Apr 29, 2003 11.59 11.60 11.36 11.58 792,409 +0.04(+0.34%)
Apr 28, 2003 11.28 11.56 11.28 11.54 521,698 +0.26(+2.29%)
Apr 25, 2003 11.39 11.41 11.17 11.28 711,095 -0.15(-1.33%)
Apr 24, 2003 11.43 11.50 11.38 11.44 481,443 -0.07(-0.63%)
Apr 23, 2003 11.53 11.55 11.39 11.51 558,933 -0.01(-0.11%)
Apr 22, 2003 11.31 11.54 11.30 11.52 1,182,073 +0.16(+1.43%)
Apr 21, 2003 11.46 11.46 11.21 11.36 914,984 -0.09(-0.81%)
Apr 17, 2003 11.30 11.51 11.30 11.45 535,586 +0.15(+1.35%)
Apr 16, 2003 11.33 11.49 11.26 11.30 744,305 +0.02(+0.18%)
Apr 15, 2003 10.89 11.32 10.84 11.28 824,814 +0.37(+3.37%)
Apr 14, 2003 10.85 10.92 10.79 10.91 313,985 +0.06(+0.55%)
Apr 11, 2003 11.00 11.01 10.77 10.85 530,554 -0.03(-0.27%)
Apr 10, 2003 10.56 11.01 10.30 10.88 775,503 +0.30(+2.88%)
Apr 09, 2003 10.94 11.01 10.52 10.58 356,453 -0.36(-3.33%)
Apr 08, 2003 11.06 11.06 10.89 10.94 466,751 -0.02(-0.15%)
Apr 07, 2003 11.36 11.39 10.93 10.96 921,023 -0.14(-1.22%)
Apr 04, 2003 11.20 11.36 11.10 11.10 639,040 -0.10(-0.89%)
Apr 03, 2003 11.11 11.42 11.10 11.20 674,464 +0.10(+0.92%)
Apr 02, 2003 10.76 11.15 10.70 11.09 625,152 +0.57(+5.38%)
Apr 01, 2003 10.76 10.78 10.48 10.53 642,461 -0.22(-2.06%)
Mar 31, 2003 10.55 10.79 10.32 10.75 686,741 +0.12(+1.12%)
Mar 28, 2003 10.52 10.76 10.52 10.63 413,212 +0.03(+0.28%)
Mar 27, 2003 10.40 10.69 10.38 10.60 477,821 +0.00(+0.00%)
Mar 26, 2003 10.52 10.67 10.43 10.60 396,708 +0.08(+0.72%)
Mar 25, 2003 10.33 10.61 10.33 10.52 483,054 +0.16(+1.50%)
Mar 24, 2003 10.43 10.51 10.27 10.37 1,150,272 -0.51(-4.72%)
Mar 21, 2003 10.56 10.96 10.50 10.88 1,114,446 +0.32(+3.07%)
Mar 20, 2003 10.06 10.63 10.00 10.56 1,624,470 +0.38(+3.74%)
Mar 19, 2003 10.27 10.30 9.953 10.18 3,561,115 +0.87(+9.40%)
Mar 18, 2003 9.052 9.301 9.052 9.301 984,423 +0.32(+3.62%)
Mar 17, 2003 8.231 8.980 8.228 8.976 861,446 +0.65(+7.75%)
Mar 14, 2003 8.324 8.446 8.248 8.330 730,015 +0.03(+0.32%)
Mar 13, 2003 8.274 8.324 8.228 8.304 496,136 +0.12(+1.50%)
Mar 12, 2003 8.198 8.244 8.079 8.181 441,591 -0.00(-0.04%)
Mar 11, 2003 8.102 8.281 8.065 8.185 450,649 +0.09(+1.06%)
Mar 10, 2003 8.297 8.297 8.089 8.098 474,801 -0.24(-2.86%)
Mar 07, 2003 8.231 8.357 8.148 8.337 592,546 +0.02(+0.28%)
Mar 06, 2003 8.165 8.539 8.082 8.314 573,626 +0.07(+0.84%)
Mar 05, 2003 8.231 8.257 8.069 8.244 257,025 +0.05(+0.57%)
Mar 04, 2003 8.297 8.400 8.168 8.198 298,285 -0.10(-1.20%)
Mar 03, 2003 8.529 8.559 8.181 8.297 468,562 -0.18(-2.11%)
Feb 28, 2003 8.281 8.479 8.248 8.476 607,037 +0.20(+2.36%)
Feb 27, 2003 8.301 8.347 8.148 8.281 175,308 -0.02(-0.20%)
Feb 26, 2003 8.443 8.456 8.257 8.297 473,594 -0.17(-1.96%)
Feb 25, 2003 8.281 8.463 8.115 8.463 693,786 +0.16(+1.95%)
Feb 24, 2003 8.668 8.668 8.181 8.301 715,725 -0.37(-4.24%)
Feb 21, 2003 8.496 8.741 8.450 8.668 187,183 +0.19(+2.23%)
Feb 20, 2003 8.509 8.582 8.367 8.479 349,610 -0.03(-0.31%)
Feb 19, 2003 8.645 8.645 8.363 8.506 640,046 -0.07(-0.81%)
Feb 18, 2003 8.579 8.758 8.512 8.575 615,692 +0.06(+0.74%)
Feb 14, 2003 8.291 8.512 8.284 8.512 402,545 +0.12(+1.38%)
Feb 13, 2003 8.115 8.397 8.065 8.397 732,430 +0.28(+3.47%)
Feb 12, 2003 8.287 8.350 8.065 8.115 458,096 -0.21(-2.51%)
Feb 11, 2003 8.248 8.430 8.248 8.324 633,002 +0.00(+0.04%)
Feb 10, 2003 8.330 8.347 8.042 8.320 1,272,445 -0.05(-0.63%)
Feb 07, 2003 8.734 8.761 8.373 8.373 570,607 -0.34(-3.88%)
Feb 06, 2003 8.721 8.844 8.599 8.711 342,968 -0.01(-0.11%)
Feb 05, 2003 8.933 8.976 8.678 8.721 294,461 -0.11(-1.27%)
Feb 04, 2003 8.794 8.950 8.662 8.834 336,930 +0.02(+0.19%)
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.