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 (%)
Jul 31, 2002 9.314 9.314 8.401 8.656 588,874 -0.69(-7.39%)
Jul 30, 2002 8.975 9.397 8.650 9.347 629,431 +0.37(+4.14%)
Jul 29, 2002 8.404 8.975 8.404 8.975 430,462 +0.57(+6.80%)
Jul 26, 2002 8.324 8.417 8.301 8.404 250,367 +0.08(+0.96%)
Jul 25, 2002 8.168 8.434 8.128 8.324 657,740 +0.19(+2.33%)
Jul 24, 2002 7.531 8.135 7.388 8.135 858,315 +0.59(+7.88%)
Jul 23, 2002 7.856 8.002 7.388 7.541 452,949 -0.32(-4.02%)
Jul 22, 2002 8.168 8.172 7.537 7.856 575,422 -0.38(-4.60%)
Jul 19, 2002 8.308 8.311 7.886 8.235 470,216 -0.27(-3.16%)
Jul 17, 2002 8.417 8.716 8.301 8.504 718,374 +0.14(+1.63%)
Jul 12, 2002 8.457 8.517 8.278 8.368 383,280 -0.06(-0.67%)
Jul 11, 2002 8.766 8.769 7.903 8.424 1,640,135 -0.41(-4.62%)
Jul 10, 2002 8.769 8.866 8.573 8.832 508,965 +0.10(+1.10%)
Jul 09, 2002 8.882 8.882 8.736 8.736 386,894 -0.15(-1.68%)
Jul 08, 2002 8.832 8.886 8.832 8.886 497,923 +0.08(+0.91%)
Jul 05, 2002 8.600 8.915 8.600 8.806 542,294 +0.25(+2.95%)
Jul 04, 2002 8.633 8.700 8.258 8.553 814,747 +0.00(+0.00%)
Jul 03, 2002 8.633 8.700 8.258 8.553 814,747 -0.08(-0.92%)
Jul 02, 2002 9.251 9.251 8.560 8.633 793,063 -0.61(-6.64%)
Jul 01, 2002 9.928 9.995 9.247 9.247 441,906 -0.64(-6.45%)
Jun 28, 2002 9.795 9.961 9.656 9.885 695,687 +0.09(+0.92%)
Jun 27, 2002 9.330 9.835 9.198 9.795 545,707 +0.55(+5.92%)
Jun 26, 2002 9.164 9.281 8.882 9.247 1,313,071 -0.07(-0.78%)
Jun 25, 2002 9.749 9.845 9.314 9.321 534,865 -0.37(-3.77%)
Jun 21, 2002 9.782 9.961 9.679 9.686 710,946 -0.04(-0.44%)
Jun 20, 2002 9.991 9.995 9.467 9.729 739,857 -0.25(-2.53%)
Jun 19, 2002 10.46 10.47 9.895 9.981 675,810 -0.49(-4.72%)
Jun 18, 2002 10.23 10.63 10.19 10.48 616,180 +0.25(+2.43%)
Jun 17, 2002 9.410 10.29 9.410 10.23 876,987 +0.85(+9.03%)
Jun 14, 2002 9.198 9.629 9.005 9.380 656,937 +0.10(+1.04%)
Jun 12, 2002 9.340 9.347 8.866 9.284 760,939 -0.06(-0.60%)
Jun 11, 2002 9.530 10.04 9.201 9.340 2,173,194 -0.12(-1.23%)
Jun 10, 2002 9.629 9.712 9.297 9.457 602,326 -0.17(-1.73%)
Jun 07, 2002 9.430 9.892 9.423 9.623 397,736 +0.16(+1.68%)
Jun 06, 2002 9.779 10.03 9.360 9.463 643,485 -0.29(-2.93%)
Jun 05, 2002 9.629 9.752 9.414 9.749 567,391 -1.08(-9.94%)
May 31, 2002 10.83 11.02 10.77 10.82 325,657 -0.04(-0.37%)
May 28, 2002 11.06 11.06 10.61 10.86 262,413 -0.19(-1.74%)
May 27, 2002 11.21 11.24 10.98 11.06 428,856 +0.00(+0.00%)
May 24, 2002 11.21 11.24 10.98 11.06 426,447 -0.15(-1.36%)
May 23, 2002 10.97 11.28 10.58 11.21 503,745 +0.25(+2.30%)
May 22, 2002 11.06 11.19 10.95 10.96 466,401 -0.13(-1.17%)
May 21, 2002 11.32 11.32 11.06 11.09 754,715 -0.24(-2.08%)
May 20, 2002 11.62 11.62 11.29 11.32 553,738 -0.31(-2.65%)
May 17, 2002 11.51 11.67 11.36 11.63 209,609 +0.13(+1.13%)
May 16, 2002 11.70 11.70 11.27 11.50 371,434 -0.20(-1.70%)
May 15, 2002 11.42 11.75 11.36 11.70 343,727 +0.26(+2.29%)
May 14, 2002 10.68 11.49 10.62 11.44 673,802 +0.88(+8.33%)
May 13, 2002 10.26 10.64 10.13 10.56 351,357 +0.27(+2.65%)
May 10, 2002 10.56 10.56 10.18 10.29 328,468 -0.27(-2.58%)
May 09, 2002 10.55 10.68 10.18 10.56 286,105 +0.01(+0.09%)
May 08, 2002 10.21 10.64 10.21 10.55 429,458 +0.38(+3.72%)
May 07, 2002 10.01 10.31 9.815 10.17 357,380 +0.16(+1.59%)
May 06, 2002 10.59 10.66 9.862 10.01 1,150,042 -0.61(-5.78%)
May 03, 2002 11.02 11.03 10.63 10.63 414,601 -0.54(-4.88%)
May 02, 2002 11.35 11.41 11.14 11.17 226,876 -0.18(-1.61%)
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.