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 (%)
Sep 30, 2002 8.777 8.830 8.347 8.794 820,185 +0.02(+0.19%)
Sep 27, 2002 8.927 9.042 8.708 8.777 332,703 -0.17(-1.85%)
Sep 26, 2002 8.744 9.208 8.595 8.943 727,197 +0.25(+2.86%)
Sep 25, 2002 8.387 8.771 8.284 8.695 685,936 +0.35(+4.21%)
Sep 24, 2002 8.532 8.579 8.274 8.344 915,186 -0.24(-2.78%)
Sep 23, 2002 8.562 8.695 8.479 8.582 1,131,554 -0.01(-0.15%)
Sep 20, 2002 8.370 8.777 8.314 8.595 20,127 +0.28(+3.39%)
Sep 19, 2002 8.612 8.678 8.115 8.314 1,340,273 -0.30(-3.46%)
Sep 18, 2002 8.297 8.811 8.151 8.612 1,627,489 +0.32(+3.83%)
Sep 17, 2002 7.784 8.330 7.771 8.294 3,295,636 +0.87(+11.74%)
Sep 16, 2002 7.648 7.737 7.423 7.423 1,398,642 -0.19(-2.52%)
Sep 13, 2002 7.734 7.747 7.605 7.615 558,732 -0.12(-1.54%)
Sep 12, 2002 7.787 7.883 7.731 7.734 407,375 -0.05(-0.68%)
Sep 11, 2002 7.837 7.837 7.678 7.787 319,419 -0.04(-0.51%)
Sep 10, 2002 7.969 8.132 7.747 7.827 749,538 -0.14(-1.79%)
Sep 09, 2002 7.804 7.999 7.651 7.969 342,767 +0.17(+2.17%)
Sep 06, 2002 7.784 7.900 7.605 7.800 332,300 +0.10(+1.29%)
Sep 05, 2002 7.734 7.734 7.449 7.701 364,705 -0.06(-0.81%)
Sep 04, 2002 7.588 7.850 7.482 7.764 1,549,798 +0.21(+2.76%)
Sep 03, 2002 8.198 8.198 7.502 7.555 677,885 -0.66(-8.02%)
Aug 30, 2002 8.142 8.330 8.125 8.214 181,950 +0.07(+0.89%)
Aug 29, 2002 8.089 8.208 8.036 8.142 272,321 +0.03(+0.41%)
Aug 28, 2002 8.148 8.281 7.996 8.108 1,952,343 -0.06(-0.69%)
Aug 27, 2002 8.380 8.380 8.118 8.165 481,645 -0.22(-2.57%)
Aug 26, 2002 8.178 8.413 8.098 8.380 227,437 +0.20(+2.47%)
Aug 23, 2002 8.711 8.711 8.095 8.178 421,867 -0.57(-6.48%)
Aug 22, 2002 8.546 8.764 8.479 8.744 267,289 +0.20(+2.33%)
Aug 21, 2002 8.221 8.546 8.178 8.546 383,826 +0.32(+3.95%)
Aug 20, 2002 8.208 8.238 8.016 8.221 293,052 +0.34(+4.29%)
Aug 16, 2002 7.628 7.933 7.568 7.883 617,101 +0.26(+3.39%)
Aug 15, 2002 7.419 7.744 7.370 7.625 701,032 +0.22(+2.91%)
Aug 14, 2002 7.204 7.426 7.005 7.410 691,169 +0.21(+2.90%)
Aug 13, 2002 7.347 7.496 7.201 7.201 285,001 -0.15(-1.98%)
Aug 12, 2002 7.393 7.393 7.161 7.347 764,835 -0.02(-0.31%)
Aug 07, 2002 7.568 7.578 7.224 7.370 928,872 -0.03(-0.45%)
Aug 06, 2002 7.370 7.492 7.188 7.403 1,750,064 -0.30(-3.95%)
Aug 05, 2002 7.883 7.883 7.535 7.708 401,538 -0.21(-2.60%)
Aug 02, 2002 8.062 8.062 7.602 7.913 358,063 -0.16(-1.93%)
Aug 01, 2002 8.635 8.635 8.032 8.069 954,233 -0.57(-6.56%)
Jul 31, 2002 9.291 9.291 8.380 8.635 590,332 -0.69(-7.39%)
Jul 30, 2002 8.953 9.374 8.628 9.324 630,989 +0.37(+4.14%)
Jul 29, 2002 8.383 8.953 8.383 8.953 431,528 +0.57(+6.80%)
Jul 26, 2002 8.304 8.397 8.281 8.383 250,986 +0.08(+0.96%)
Jul 25, 2002 8.148 8.413 8.108 8.304 659,368 +0.19(+2.33%)
Jul 24, 2002 7.512 8.115 7.370 8.115 860,440 +0.59(+7.88%)
Jul 23, 2002 7.837 7.983 7.370 7.522 454,070 -0.31(-4.02%)
Jul 22, 2002 8.148 8.151 7.519 7.837 576,847 -0.38(-4.60%)
Jul 19, 2002 8.287 8.291 7.867 8.214 471,380 -0.27(-3.16%)
Jul 17, 2002 8.397 8.695 8.281 8.483 720,153 +0.14(+1.63%)
Jul 12, 2002 8.436 8.496 8.257 8.347 384,229 -0.06(-0.67%)
Jul 11, 2002 8.744 8.748 7.883 8.403 1,644,195 -0.41(-4.62%)
Jul 10, 2002 8.748 8.844 8.552 8.811 510,225 +0.10(+1.10%)
Jul 09, 2002 8.860 8.860 8.715 8.715 387,852 -0.15(-1.68%)
Jul 08, 2002 8.811 8.864 8.811 8.864 499,155 +0.08(+0.90%)
Jul 05, 2002 8.579 8.893 8.579 8.784 543,637 +0.25(+2.95%)
Jul 04, 2002 8.612 8.678 8.238 8.532 816,763 +0.00(+0.00%)
Jul 03, 2002 8.612 8.678 8.238 8.532 816,763 -0.08(-0.92%)
Jul 02, 2002 9.228 9.228 8.539 8.612 795,026 -0.61(-6.64%)
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.