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

Factset Research Systems Inc (NY: FDS )

404.26 -1.19 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, May 31, 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 (%)
Mar 31, 2003 10.55 10.79 10.32 10.75 686,803 +0.12(+1.12%)
Mar 28, 2003 10.52 10.76 10.52 10.63 413,249 +0.03(+0.28%)
Mar 27, 2003 10.40 10.68 10.38 10.60 477,863 +0.00(+0.00%)
Mar 26, 2003 10.52 10.66 10.43 10.60 396,743 +0.08(+0.72%)
Mar 25, 2003 10.33 10.61 10.33 10.52 483,097 +0.16(+1.50%)
Mar 24, 2003 10.43 10.51 10.27 10.37 1,150,375 -0.51(-4.72%)
Mar 21, 2003 10.56 10.96 10.50 10.88 1,114,545 +0.32(+3.08%)
Mar 20, 2003 10.06 10.63 10.00 10.56 1,624,615 +0.38(+3.74%)
Mar 19, 2003 10.27 10.30 9.952 10.17 3,561,432 +0.87(+9.40%)
Mar 18, 2003 9.052 9.300 9.052 9.300 984,511 +0.32(+3.62%)
Mar 17, 2003 8.230 8.979 8.227 8.975 861,523 +0.65(+7.75%)
Mar 14, 2003 8.323 8.446 8.247 8.330 730,080 +0.03(+0.32%)
Mar 13, 2003 8.273 8.323 8.227 8.303 496,181 +0.12(+1.50%)
Mar 12, 2003 8.197 8.243 8.078 8.181 441,631 -0.00(-0.04%)
Mar 11, 2003 8.101 8.280 8.065 8.184 450,689 +0.09(+1.06%)
Mar 10, 2003 8.296 8.296 8.088 8.098 474,844 -0.24(-2.86%)
Mar 07, 2003 8.230 8.356 8.147 8.336 592,599 +0.02(+0.28%)
Mar 06, 2003 8.164 8.538 8.081 8.313 573,677 +0.07(+0.84%)
Mar 05, 2003 8.230 8.257 8.068 8.243 257,047 +0.05(+0.57%)
Mar 04, 2003 8.296 8.399 8.167 8.197 298,312 -0.10(-1.20%)
Mar 03, 2003 8.528 8.558 8.181 8.296 468,604 -0.18(-2.11%)
Feb 28, 2003 8.280 8.479 8.247 8.475 607,092 +0.20(+2.36%)
Feb 27, 2003 8.300 8.346 8.147 8.280 175,324 -0.02(-0.20%)
Feb 26, 2003 8.442 8.455 8.257 8.296 473,636 -0.17(-1.96%)
Feb 25, 2003 8.280 8.462 8.114 8.462 693,848 +0.16(+1.95%)
Feb 24, 2003 8.667 8.667 8.181 8.300 715,789 -0.37(-4.24%)
Feb 21, 2003 8.495 8.740 8.449 8.667 187,200 +0.19(+2.23%)
Feb 20, 2003 8.508 8.581 8.366 8.479 349,641 -0.03(-0.31%)
Feb 19, 2003 8.644 8.644 8.363 8.505 640,103 -0.07(-0.81%)
Feb 18, 2003 8.578 8.757 8.512 8.575 615,747 +0.06(+0.74%)
Feb 14, 2003 8.290 8.512 8.283 8.512 402,581 +0.12(+1.38%)
Feb 13, 2003 8.114 8.396 8.065 8.396 732,496 +0.28(+3.47%)
Feb 12, 2003 8.287 8.349 8.065 8.114 458,137 -0.21(-2.51%)
Feb 11, 2003 8.247 8.429 8.247 8.323 633,058 +0.00(+0.04%)
Feb 10, 2003 8.330 8.346 8.041 8.320 1,272,558 -0.05(-0.63%)
Feb 07, 2003 8.734 8.760 8.373 8.373 570,658 -0.34(-3.88%)
Feb 06, 2003 8.720 8.843 8.598 8.710 342,999 -0.01(-0.11%)
Feb 05, 2003 8.932 8.975 8.677 8.720 294,488 -0.11(-1.27%)
Feb 04, 2003 8.793 8.949 8.661 8.833 336,960 +0.02(+0.19%)
Feb 03, 2003 9.035 9.078 8.810 8.816 284,423 -0.19(-2.10%)
Jan 31, 2003 8.644 9.115 8.644 9.005 385,672 +0.31(+3.58%)
Jan 30, 2003 9.144 9.151 8.694 8.694 503,628 -0.43(-4.75%)
Jan 29, 2003 8.873 9.207 8.810 9.128 561,399 +0.21(+2.30%)
Jan 28, 2003 8.959 8.975 8.694 8.922 546,302 +0.03(+0.34%)
Jan 27, 2003 8.810 8.893 8.561 8.893 443,644 +0.00(+0.00%)
Jan 24, 2003 9.191 9.224 8.886 8.893 368,160 -0.27(-2.96%)
Jan 23, 2003 9.108 9.264 8.972 9.164 461,961 +0.11(+1.21%)
Jan 22, 2003 9.141 9.191 8.893 9.055 640,908 -0.13(-1.37%)
Jan 21, 2003 9.274 9.340 9.141 9.181 288,248 -0.10(-1.11%)
Jan 17, 2003 9.472 9.499 9.194 9.283 623,799 -0.20(-2.06%)
Jan 16, 2003 9.687 9.853 9.413 9.479 289,053 -0.13(-1.31%)
Jan 15, 2003 9.837 9.853 9.601 9.605 327,499 -0.26(-2.65%)
Jan 14, 2003 9.704 9.926 9.687 9.866 384,062 +0.13(+1.29%)
Jan 13, 2003 9.754 10.07 9.687 9.741 551,133 +0.07(+0.72%)
Jan 10, 2003 9.638 9.803 9.505 9.671 291,669 -0.04(-0.41%)
Jan 09, 2003 9.648 10.03 9.648 9.711 606,890 +0.10(+1.00%)
Jan 08, 2003 9.631 9.820 9.545 9.615 589,982 -0.05(-0.51%)
Jan 07, 2003 9.737 9.770 9.489 9.664 494,168 -0.01(-0.14%)
Jan 06, 2003 9.482 9.856 9.383 9.678 409,626 +0.25(+2.60%)
Jan 03, 2003 9.575 9.578 9.290 9.432 279,592 -0.14(-1.45%)
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.