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

Factset Research Systems Inc (NY: FDS )

416.89 -6.05 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 8.800 8.853 8.368 8.817 818,087 +0.02(+0.19%)
Sep 27, 2002 8.949 9.066 8.730 8.800 331,852 -0.17(-1.85%)
Sep 26, 2002 8.767 9.232 8.617 8.966 725,337 +0.25(+2.86%)
Sep 25, 2002 8.408 8.793 8.305 8.717 684,181 +0.35(+4.21%)
Sep 24, 2002 8.554 8.601 8.295 8.365 912,844 -0.24(-2.78%)
Sep 23, 2002 8.584 8.717 8.501 8.604 1,128,659 -0.01(-0.15%)
Sep 20, 2002 8.392 8.800 8.335 8.617 20,075 +0.28(+3.39%)
Sep 19, 2002 8.634 8.700 8.136 8.335 1,336,844 -0.30(-3.46%)
Sep 18, 2002 8.318 8.833 8.172 8.634 1,623,325 +0.32(+3.83%)
Sep 17, 2002 7.804 8.352 7.790 8.315 3,287,204 +0.87(+11.74%)
Sep 16, 2002 7.668 7.757 7.442 7.442 1,395,064 -0.19(-2.52%)
Sep 13, 2002 7.754 7.767 7.624 7.634 557,303 -0.12(-1.54%)
Sep 12, 2002 7.807 7.903 7.751 7.754 406,333 -0.05(-0.68%)
Sep 11, 2002 7.857 7.857 7.697 7.807 318,602 -0.04(-0.51%)
Sep 10, 2002 7.990 8.152 7.767 7.847 747,621 -0.14(-1.79%)
Sep 09, 2002 7.824 8.020 7.671 7.990 341,890 +0.17(+2.17%)
Sep 06, 2002 7.804 7.920 7.624 7.820 331,450 +0.10(+1.29%)
Sep 05, 2002 7.754 7.754 7.468 7.721 363,772 -0.06(-0.81%)
Sep 04, 2002 7.608 7.870 7.502 7.784 1,545,833 +0.21(+2.76%)
Sep 03, 2002 8.219 8.219 7.522 7.575 676,151 -0.66(-8.02%)
Aug 30, 2002 8.162 8.352 8.146 8.235 181,484 +0.07(+0.89%)
Aug 29, 2002 8.109 8.229 8.056 8.162 271,625 +0.03(+0.41%)
Aug 28, 2002 8.169 8.302 8.016 8.129 1,947,348 -0.06(-0.69%)
Aug 27, 2002 8.402 8.402 8.139 8.186 480,412 -0.22(-2.57%)
Aug 26, 2002 8.199 8.435 8.119 8.402 226,856 +0.20(+2.47%)
Aug 23, 2002 8.734 8.734 8.116 8.199 420,787 -0.57(-6.48%)
Aug 22, 2002 8.568 8.787 8.501 8.767 266,606 +0.20(+2.33%)
Aug 21, 2002 8.242 8.568 8.199 8.568 382,844 +0.33(+3.95%)
Aug 20, 2002 8.229 8.259 8.036 8.242 292,303 +0.34(+4.29%)
Aug 16, 2002 7.648 7.953 7.588 7.903 615,522 +0.26(+3.39%)
Aug 15, 2002 7.438 7.764 7.389 7.644 699,238 +0.22(+2.91%)
Aug 14, 2002 7.223 7.445 7.023 7.429 689,401 +0.21(+2.90%)
Aug 13, 2002 7.365 7.515 7.219 7.219 284,272 -0.15(-1.98%)
Aug 12, 2002 7.412 7.412 7.179 7.365 762,878 -0.02(-0.31%)
Aug 07, 2002 7.588 7.598 7.243 7.389 926,496 -0.03(-0.45%)
Aug 06, 2002 7.389 7.512 7.206 7.422 1,745,587 -0.31(-3.95%)
Aug 05, 2002 7.903 7.903 7.555 7.727 400,511 -0.21(-2.60%)
Aug 02, 2002 8.083 8.083 7.621 7.933 357,147 -0.16(-1.93%)
Aug 01, 2002 8.657 8.657 8.053 8.089 951,791 -0.57(-6.56%)
Jul 31, 2002 9.315 9.315 8.402 8.657 588,822 -0.69(-7.39%)
Jul 30, 2002 8.976 9.398 8.651 9.348 629,375 +0.37(+4.14%)
Jul 29, 2002 8.405 8.976 8.405 8.976 430,424 +0.57(+6.80%)
Jul 26, 2002 8.325 8.418 8.302 8.405 250,344 +0.08(+0.96%)
Jul 25, 2002 8.169 8.435 8.129 8.325 657,681 +0.19(+2.33%)
Jul 24, 2002 7.531 8.136 7.389 8.136 858,238 +0.59(+7.88%)
Jul 23, 2002 7.857 8.003 7.389 7.541 452,909 -0.32(-4.02%)
Jul 22, 2002 8.169 8.172 7.538 7.857 575,371 -0.38(-4.60%)
Jul 19, 2002 8.309 8.312 7.887 8.235 470,174 -0.27(-3.16%)
Jul 17, 2002 8.418 8.717 8.302 8.504 718,310 +0.14(+1.63%)
Jul 12, 2002 8.458 8.518 8.279 8.368 383,246 -0.06(-0.67%)
Jul 11, 2002 8.767 8.770 7.903 8.425 1,639,988 -0.41(-4.62%)
Jul 10, 2002 8.770 8.866 8.574 8.833 508,920 +0.10(+1.10%)
Jul 09, 2002 8.883 8.883 8.737 8.737 386,859 -0.15(-1.68%)
Jul 08, 2002 8.833 8.886 8.833 8.886 497,878 +0.08(+0.90%)
Jul 05, 2002 8.601 8.916 8.601 8.807 542,246 +0.25(+2.95%)
Jul 04, 2002 8.634 8.700 8.259 8.554 814,674 +0.00(+0.00%)
Jul 03, 2002 8.634 8.700 8.259 8.554 814,674 -0.08(-0.92%)
Jul 02, 2002 9.252 9.252 8.561 8.634 792,992 -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.