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 (%)
Apr 30, 2003 11.59 11.73 11.36 11.56 665,511 -0.06(-0.49%)
Apr 29, 2003 11.62 11.63 11.39 11.61 790,382 +0.04(+0.34%)
Apr 28, 2003 11.31 11.59 11.31 11.57 520,363 +0.26(+2.29%)
Apr 25, 2003 11.42 11.44 11.20 11.31 709,276 -0.15(-1.33%)
Apr 24, 2003 11.46 11.53 11.41 11.47 480,212 -0.07(-0.63%)
Apr 23, 2003 11.56 11.58 11.42 11.54 557,503 -0.01(-0.12%)
Apr 22, 2003 11.34 11.57 11.33 11.55 1,179,049 +0.16(+1.43%)
Apr 21, 2003 11.49 11.49 11.24 11.39 912,644 -0.09(-0.81%)
Apr 17, 2003 11.33 11.54 11.33 11.48 534,215 +0.15(+1.35%)
Apr 16, 2003 11.36 11.52 11.28 11.33 742,401 +0.02(+0.18%)
Apr 15, 2003 10.92 11.35 10.87 11.31 822,704 +0.37(+3.37%)
Apr 14, 2003 10.88 10.95 10.82 10.94 313,181 +0.06(+0.55%)
Apr 11, 2003 11.02 11.04 10.80 10.88 529,197 -0.03(-0.27%)
Apr 10, 2003 10.59 11.03 10.33 10.91 773,519 +0.31(+2.88%)
Apr 09, 2003 10.97 11.03 10.54 10.61 355,541 -0.37(-3.33%)
Apr 08, 2003 11.09 11.09 10.92 10.97 465,556 -0.02(-0.15%)
Apr 07, 2003 11.39 11.42 10.96 10.99 918,666 -0.14(-1.22%)
Apr 04, 2003 11.22 11.39 11.12 11.12 637,405 -0.10(-0.89%)
Apr 03, 2003 11.13 11.45 11.12 11.22 672,738 +0.10(+0.93%)
Apr 02, 2003 10.79 11.17 10.73 11.12 623,553 +0.57(+5.38%)
Apr 01, 2003 10.79 10.81 10.51 10.55 640,818 -0.22(-2.06%)
Mar 31, 2003 10.58 10.82 10.35 10.78 684,984 +0.12(+1.12%)
Mar 28, 2003 10.54 10.79 10.54 10.66 412,155 +0.03(+0.28%)
Mar 27, 2003 10.43 10.71 10.41 10.63 476,598 +0.00(+0.00%)
Mar 26, 2003 10.55 10.69 10.46 10.63 395,693 +0.08(+0.72%)
Mar 25, 2003 10.36 10.64 10.36 10.55 481,818 +0.16(+1.50%)
Mar 24, 2003 10.46 10.54 10.30 10.39 1,147,329 -0.51(-4.72%)
Mar 21, 2003 10.58 10.99 10.53 10.91 1,111,594 +0.33(+3.07%)
Mar 20, 2003 10.09 10.66 10.03 10.58 1,620,314 +0.38(+3.74%)
Mar 19, 2003 10.29 10.32 9.979 10.20 3,552,004 +0.88(+9.40%)
Mar 18, 2003 9.076 9.325 9.076 9.325 981,905 +0.33(+3.62%)
Mar 17, 2003 8.252 9.003 8.249 8.999 859,242 +0.65(+7.75%)
Mar 14, 2003 8.345 8.468 8.269 8.352 728,147 +0.03(+0.32%)
Mar 13, 2003 8.295 8.345 8.249 8.325 494,867 +0.12(+1.50%)
Mar 12, 2003 8.219 8.265 8.099 8.202 440,462 -0.00(-0.04%)
Mar 11, 2003 8.123 8.302 8.086 8.206 449,496 +0.09(+1.06%)
Mar 10, 2003 8.318 8.318 8.109 8.119 473,587 -0.24(-2.86%)
Mar 07, 2003 8.252 8.378 8.169 8.358 591,030 +0.02(+0.28%)
Mar 06, 2003 8.186 8.561 8.103 8.335 572,159 +0.07(+0.84%)
Mar 05, 2003 8.252 8.279 8.089 8.265 256,367 +0.05(+0.57%)
Mar 04, 2003 8.318 8.421 8.189 8.219 297,522 -0.10(-1.20%)
Mar 03, 2003 8.551 8.581 8.202 8.318 467,363 -0.18(-2.11%)
Feb 28, 2003 8.302 8.501 8.269 8.498 605,484 +0.20(+2.36%)
Feb 27, 2003 8.322 8.368 8.169 8.302 174,859 -0.02(-0.20%)
Feb 26, 2003 8.465 8.478 8.279 8.318 472,382 -0.17(-1.96%)
Feb 25, 2003 8.302 8.485 8.136 8.485 692,011 +0.16(+1.95%)
Feb 24, 2003 8.690 8.690 8.202 8.322 713,894 -0.37(-4.24%)
Feb 21, 2003 8.518 8.763 8.471 8.690 186,704 +0.19(+2.23%)
Feb 20, 2003 8.531 8.604 8.388 8.501 348,715 -0.03(-0.31%)
Feb 19, 2003 8.667 8.667 8.385 8.528 638,409 -0.07(-0.81%)
Feb 18, 2003 8.601 8.780 8.534 8.597 614,117 +0.06(+0.74%)
Feb 14, 2003 8.312 8.534 8.305 8.534 401,515 +0.12(+1.38%)
Feb 13, 2003 8.136 8.418 8.086 8.418 730,556 +0.28(+3.47%)
Feb 12, 2003 8.309 8.372 8.086 8.136 456,924 -0.21(-2.51%)
Feb 11, 2003 8.269 8.451 8.269 8.345 631,382 +0.00(+0.04%)
Feb 10, 2003 8.352 8.368 8.063 8.342 1,269,189 -0.05(-0.63%)
Feb 07, 2003 8.757 8.783 8.395 8.395 569,147 -0.34(-3.88%)
Feb 06, 2003 8.744 8.866 8.621 8.734 342,090 -0.01(-0.11%)
Feb 05, 2003 8.956 8.999 8.700 8.744 293,708 -0.11(-1.28%)
Feb 04, 2003 8.817 8.973 8.684 8.856 336,068 +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.