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 (%)
Jan 31, 2003 8.644 9.115 8.644 9.005 385,672 +0.31(+3.58%)
Jan 30, 2003 9.144 9.151 8.694 8.694 503,628 -0.43(-4.75%)
Jan 29, 2003 8.873 9.207 8.810 9.128 561,399 +0.21(+2.30%)
Jan 28, 2003 8.959 8.975 8.694 8.922 546,302 +0.03(+0.34%)
Jan 27, 2003 8.810 8.893 8.561 8.893 443,644 +0.00(+0.00%)
Jan 24, 2003 9.191 9.224 8.886 8.893 368,160 -0.27(-2.96%)
Jan 23, 2003 9.108 9.264 8.972 9.164 461,961 +0.11(+1.21%)
Jan 22, 2003 9.141 9.191 8.893 9.055 640,908 -0.13(-1.37%)
Jan 21, 2003 9.274 9.340 9.141 9.181 288,248 -0.10(-1.11%)
Jan 17, 2003 9.472 9.499 9.194 9.283 623,799 -0.20(-2.06%)
Jan 16, 2003 9.687 9.853 9.413 9.479 289,053 -0.13(-1.31%)
Jan 15, 2003 9.837 9.853 9.601 9.605 327,499 -0.26(-2.65%)
Jan 14, 2003 9.704 9.926 9.687 9.866 384,062 +0.13(+1.29%)
Jan 13, 2003 9.754 10.07 9.687 9.741 551,133 +0.07(+0.72%)
Jan 10, 2003 9.638 9.803 9.505 9.671 291,669 -0.04(-0.41%)
Jan 09, 2003 9.648 10.03 9.648 9.711 606,890 +0.10(+1.00%)
Jan 08, 2003 9.631 9.820 9.545 9.615 589,982 -0.05(-0.51%)
Jan 07, 2003 9.737 9.770 9.489 9.664 494,168 -0.01(-0.14%)
Jan 06, 2003 9.482 9.856 9.383 9.678 409,626 +0.25(+2.60%)
Jan 03, 2003 9.575 9.578 9.290 9.432 279,592 -0.14(-1.45%)
Jan 02, 2003 9.403 9.671 9.234 9.572 609,708 +0.21(+2.23%)
Dec 31, 2002 9.274 9.522 9.141 9.363 547,308 +0.09(+0.96%)
Dec 30, 2002 9.227 9.419 8.810 9.274 629,636 +0.05(+0.50%)
Dec 27, 2002 9.323 9.505 9.214 9.227 277,177 -0.18(-1.90%)
Dec 26, 2002 9.340 9.664 9.340 9.406 209,543 +0.12(+1.32%)
Dec 24, 2002 9.274 9.386 9.267 9.283 288,248 +0.01(+0.11%)
Dec 23, 2002 9.472 9.562 9.191 9.274 455,319 -0.21(-2.23%)
Dec 20, 2002 9.290 9.552 9.274 9.485 400,769 +0.21(+2.29%)
Dec 19, 2002 9.472 9.770 9.254 9.274 693,848 -0.20(-2.10%)
Dec 18, 2002 9.389 9.489 9.290 9.472 682,978 +0.08(+0.81%)
Dec 17, 2002 9.568 9.638 9.323 9.396 694,250 -0.17(-1.80%)
Dec 16, 2002 9.101 9.625 9.101 9.568 777,786 +0.46(+5.09%)
Dec 13, 2002 9.148 9.274 8.956 9.105 611,923 -0.18(-1.89%)
Dec 12, 2002 9.207 9.737 9.075 9.280 2,463,393 +0.44(+4.98%)
Dec 11, 2002 9.432 9.452 8.770 8.840 1,184,393 -0.59(-6.29%)
Dec 10, 2002 10.12 10.15 9.055 9.432 1,988,750 -0.68(-6.71%)
Dec 09, 2002 10.68 10.71 9.969 10.11 562,808 -0.60(-5.63%)
Dec 06, 2002 10.50 10.78 10.40 10.71 541,874 +0.03(+0.31%)
Dec 05, 2002 10.80 10.81 10.61 10.68 319,246 -0.01(-0.09%)
Dec 04, 2002 10.60 10.85 10.47 10.69 578,911 +0.09(+0.81%)
Dec 03, 2002 10.66 10.83 10.25 10.60 493,966 -0.05(-0.47%)
Dec 02, 2002 10.33 11.19 10.33 10.65 1,062,008 +0.42(+4.11%)
Nov 29, 2002 10.16 10.35 10.16 10.23 252,820 +0.09(+0.88%)
Nov 27, 2002 9.837 10.29 9.837 10.14 667,479 +0.37(+3.76%)
Nov 26, 2002 10.02 10.02 9.737 9.777 184,382 -0.27(-2.73%)
Nov 25, 2002 9.919 10.27 9.916 10.05 585,151 +0.18(+1.85%)
Nov 22, 2002 9.803 9.952 9.605 9.870 592,599 -0.02(-0.17%)
Nov 21, 2002 9.850 10.02 9.678 9.886 602,261 +0.12(+1.22%)
Nov 20, 2002 9.505 9.777 9.389 9.767 409,424 +0.26(+2.75%)
Nov 19, 2002 9.873 9.886 9.505 9.505 270,534 -0.40(-4.05%)
Nov 18, 2002 9.803 9.986 9.671 9.906 440,021 +0.10(+0.98%)
Nov 15, 2002 9.820 9.952 9.737 9.810 462,968 -0.04(-0.37%)
Nov 14, 2002 9.638 9.936 9.638 9.846 342,797 +0.26(+2.66%)
Nov 13, 2002 9.489 9.711 9.346 9.591 169,486 +0.10(+1.08%)
Nov 12, 2002 9.158 9.621 9.158 9.489 399,964 +0.36(+3.99%)
Nov 11, 2002 9.432 9.456 9.108 9.124 177,940 -0.31(-3.27%)
Nov 08, 2002 9.588 9.638 9.389 9.432 341,589 -0.16(-1.62%)
Nov 07, 2002 9.933 9.933 9.505 9.588 579,112 -0.34(-3.44%)
Nov 06, 2002 9.936 9.969 9.770 9.929 340,986 -0.00(-0.03%)
Nov 05, 2002 9.853 9.936 9.678 9.933 324,681 +0.04(+0.40%)
Nov 04, 2002 9.356 9.969 9.340 9.893 730,885 +0.58(+6.19%)
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.