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

Factset Research Systems Inc (NY: FDS )

449.93 -2.55 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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%)
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.