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: 6:30 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 (%)
Dec 31, 2002 9.298 9.547 9.165 9.388 545,859 +0.09(+0.96%)
Dec 30, 2002 9.252 9.444 8.833 9.298 627,969 +0.05(+0.50%)
Dec 27, 2002 9.348 9.531 9.238 9.252 276,443 -0.18(-1.90%)
Dec 26, 2002 9.365 9.690 9.365 9.431 208,988 +0.12(+1.32%)
Dec 24, 2002 9.298 9.411 9.291 9.308 287,484 +0.01(+0.11%)
Dec 23, 2002 9.497 9.587 9.215 9.298 454,113 -0.21(-2.23%)
Dec 20, 2002 9.315 9.577 9.298 9.511 399,708 +0.21(+2.29%)
Dec 19, 2002 9.497 9.796 9.278 9.298 692,011 -0.20(-2.10%)
Dec 18, 2002 9.414 9.514 9.315 9.497 681,170 +0.08(+0.81%)
Dec 17, 2002 9.594 9.663 9.348 9.421 692,412 -0.17(-1.80%)
Dec 16, 2002 9.125 9.650 9.125 9.594 775,727 +0.46(+5.09%)
Dec 13, 2002 9.172 9.298 8.979 9.129 610,303 -0.18(-1.89%)
Dec 12, 2002 9.232 9.763 9.099 9.305 2,456,871 +0.44(+4.98%)
Dec 11, 2002 9.458 9.477 8.793 8.863 1,181,257 -0.59(-6.29%)
Dec 10, 2002 10.14 10.17 9.079 9.458 1,983,485 -0.68(-6.71%)
Dec 09, 2002 10.71 10.74 9.995 10.14 561,318 -0.60(-5.63%)
Dec 06, 2002 10.53 10.81 10.43 10.74 540,439 +0.03(+0.31%)
Dec 05, 2002 10.83 10.84 10.64 10.71 318,401 -0.01(-0.09%)
Dec 04, 2002 10.63 10.88 10.49 10.72 577,378 +0.09(+0.81%)
Dec 03, 2002 10.69 10.86 10.28 10.63 492,659 -0.05(-0.47%)
Dec 02, 2002 10.36 11.22 10.35 10.68 1,059,197 +0.42(+4.11%)
Nov 29, 2002 10.19 10.38 10.19 10.26 252,151 +0.09(+0.88%)
Nov 27, 2002 9.863 10.32 9.863 10.17 665,712 +0.37(+3.76%)
Nov 26, 2002 10.05 10.05 9.763 9.803 183,893 -0.28(-2.73%)
Nov 25, 2002 9.946 10.29 9.942 10.08 583,602 +0.18(+1.85%)
Nov 22, 2002 9.829 9.979 9.630 9.896 591,030 -0.02(-0.17%)
Nov 21, 2002 9.876 10.05 9.703 9.912 600,666 +0.12(+1.22%)
Nov 20, 2002 9.531 9.803 9.414 9.793 408,340 +0.26(+2.75%)
Nov 19, 2002 9.899 9.912 9.531 9.531 269,818 -0.40(-4.05%)
Nov 18, 2002 9.829 10.01 9.697 9.932 438,856 +0.10(+0.98%)
Nov 15, 2002 9.846 9.979 9.763 9.836 461,742 -0.04(-0.37%)
Nov 14, 2002 9.663 9.962 9.663 9.873 341,890 +0.26(+2.66%)
Nov 13, 2002 9.514 9.736 9.371 9.617 169,037 +0.10(+1.08%)
Nov 12, 2002 9.182 9.647 9.182 9.514 398,905 +0.37(+3.99%)
Nov 11, 2002 9.458 9.481 9.132 9.149 177,469 -0.31(-3.27%)
Nov 08, 2002 9.614 9.663 9.414 9.458 340,685 -0.16(-1.62%)
Nov 07, 2002 9.959 9.959 9.531 9.614 577,579 -0.34(-3.44%)
Nov 06, 2002 9.962 9.995 9.796 9.956 340,083 -0.00(-0.03%)
Nov 05, 2002 9.879 9.962 9.703 9.959 323,821 +0.04(+0.40%)
Nov 04, 2002 9.381 9.995 9.365 9.919 728,950 +0.58(+6.19%)
Nov 01, 2002 9.066 9.381 8.956 9.341 921,477 +0.26(+2.85%)
Oct 31, 2002 9.182 9.192 8.949 9.082 712,087 -0.10(-1.08%)
Oct 30, 2002 9.401 9.401 9.076 9.182 947,174 -0.22(-2.30%)
Oct 29, 2002 9.683 9.813 9.115 9.398 674,746 -0.31(-3.15%)
Oct 28, 2002 10.06 10.22 9.703 9.703 345,102 -0.21(-2.08%)
Oct 25, 2002 9.448 9.730 9.431 9.909 278,450 +0.38(+4.01%)
Oct 24, 2002 9.763 9.986 9.514 9.527 458,731 -0.17(-1.75%)
Oct 23, 2002 9.624 9.780 9.238 9.697 516,750 +0.09(+0.93%)
Oct 22, 2002 9.547 9.750 9.474 9.607 791,787 -0.02(-0.24%)
Oct 21, 2002 8.949 9.630 8.850 9.630 705,662 +0.66(+7.41%)
Oct 18, 2002 9.032 9.232 8.800 8.966 374,412 -0.10(-1.10%)
Oct 17, 2002 8.611 9.115 8.611 9.066 763,882 +0.70(+8.42%)
Oct 16, 2002 8.900 8.933 8.235 8.362 1,024,064 -0.67(-7.43%)
Oct 15, 2002 8.717 9.145 8.717 9.032 686,791 +0.47(+5.51%)
Oct 14, 2002 8.402 8.700 8.219 8.561 478,806 +0.12(+1.42%)
Oct 11, 2002 8.036 8.667 8.036 8.441 374,814 +0.56(+7.12%)
Oct 10, 2002 7.515 7.996 7.515 7.880 541,643 +0.38(+5.00%)
Oct 09, 2002 7.777 7.777 7.472 7.505 659,488 -0.29(-3.71%)
Oct 08, 2002 7.488 7.837 7.455 7.794 663,503 +0.34(+4.54%)
Oct 07, 2002 7.455 7.531 7.392 7.455 473,988 -0.04(-0.53%)
Oct 04, 2002 7.923 7.927 7.312 7.495 9,214,773 -0.43(-5.41%)
Oct 03, 2002 8.421 8.421 7.923 7.923 912,041 -0.52(-6.14%)
Oct 02, 2002 9.281 9.281 8.352 8.441 1,128,056 -0.84(-9.05%)
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.