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: 7:00 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 (%)
Sep 30, 2002 8.777 8.830 8.346 8.793 820,258 +0.02(+0.19%)
Sep 27, 2002 8.926 9.042 8.707 8.777 332,733 -0.17(-1.85%)
Sep 26, 2002 8.744 9.207 8.595 8.942 727,262 +0.25(+2.86%)
Sep 25, 2002 8.386 8.770 8.283 8.694 685,998 +0.35(+4.21%)
Sep 24, 2002 8.532 8.578 8.273 8.343 915,267 -0.24(-2.78%)
Sep 23, 2002 8.561 8.694 8.479 8.581 1,131,655 -0.01(-0.15%)
Sep 20, 2002 8.369 8.777 8.313 8.595 20,129 +0.28(+3.39%)
Sep 19, 2002 8.611 8.677 8.114 8.313 1,340,393 -0.30(-3.46%)
Sep 18, 2002 8.296 8.810 8.151 8.611 1,627,635 +0.32(+3.83%)
Sep 17, 2002 7.783 8.330 7.770 8.293 3,295,930 +0.87(+11.74%)
Sep 16, 2002 7.647 7.737 7.422 7.422 1,398,767 -0.19(-2.52%)
Sep 13, 2002 7.733 7.747 7.604 7.614 558,782 -0.12(-1.54%)
Sep 12, 2002 7.786 7.882 7.730 7.733 407,411 -0.05(-0.68%)
Sep 11, 2002 7.836 7.836 7.677 7.786 319,448 -0.04(-0.51%)
Sep 10, 2002 7.969 8.131 7.747 7.826 749,605 -0.14(-1.79%)
Sep 09, 2002 7.803 7.998 7.651 7.969 342,797 +0.17(+2.17%)
Sep 06, 2002 7.783 7.899 7.604 7.800 332,330 +0.10(+1.29%)
Sep 05, 2002 7.733 7.733 7.449 7.700 364,738 -0.06(-0.81%)
Sep 04, 2002 7.588 7.849 7.482 7.763 1,549,936 +0.21(+2.76%)
Sep 03, 2002 8.197 8.197 7.502 7.555 677,946 -0.66(-8.02%)
Aug 30, 2002 8.141 8.330 8.124 8.214 181,966 +0.07(+0.89%)
Aug 29, 2002 8.088 8.207 8.035 8.141 272,346 +0.03(+0.41%)
Aug 28, 2002 8.147 8.280 7.995 8.108 1,952,517 -0.06(-0.69%)
Aug 27, 2002 8.379 8.379 8.118 8.164 481,688 -0.22(-2.57%)
Aug 26, 2002 8.177 8.412 8.098 8.379 227,458 +0.20(+2.47%)
Aug 23, 2002 8.710 8.710 8.094 8.177 421,904 -0.57(-6.48%)
Aug 22, 2002 8.545 8.763 8.479 8.744 267,313 +0.20(+2.33%)
Aug 21, 2002 8.220 8.545 8.177 8.545 383,861 +0.32(+3.95%)
Aug 20, 2002 8.207 8.237 8.015 8.220 293,078 +0.34(+4.29%)
Aug 16, 2002 7.627 7.932 7.568 7.882 617,156 +0.26(+3.39%)
Aug 15, 2002 7.419 7.743 7.369 7.624 701,094 +0.22(+2.91%)
Aug 14, 2002 7.204 7.425 7.005 7.409 691,231 +0.21(+2.90%)
Aug 13, 2002 7.346 7.495 7.200 7.200 285,027 -0.15(-1.98%)
Aug 12, 2002 7.392 7.392 7.160 7.346 764,903 -0.02(-0.31%)
Aug 07, 2002 7.568 7.578 7.223 7.369 928,955 -0.03(-0.45%)
Aug 06, 2002 7.369 7.492 7.187 7.402 1,750,220 -0.30(-3.95%)
Aug 05, 2002 7.882 7.882 7.535 7.707 401,574 -0.21(-2.60%)
Aug 02, 2002 8.061 8.061 7.601 7.912 358,095 -0.16(-1.93%)
Aug 01, 2002 8.634 8.634 8.032 8.068 954,318 -0.57(-6.56%)
Jul 31, 2002 9.290 9.290 8.379 8.634 590,385 -0.69(-7.39%)
Jul 30, 2002 8.952 9.373 8.628 9.323 631,045 +0.37(+4.14%)
Jul 29, 2002 8.383 8.952 8.383 8.952 431,566 +0.57(+6.80%)
Jul 26, 2002 8.303 8.396 8.280 8.383 251,009 +0.08(+0.96%)
Jul 25, 2002 8.147 8.412 8.108 8.303 659,427 +0.19(+2.33%)
Jul 24, 2002 7.512 8.114 7.369 8.114 860,516 +0.59(+7.88%)
Jul 23, 2002 7.836 7.982 7.369 7.521 454,111 -0.31(-4.02%)
Jul 22, 2002 8.147 8.151 7.518 7.836 576,898 -0.38(-4.60%)
Jul 19, 2002 8.287 8.290 7.866 8.214 471,422 -0.27(-3.16%)
Jul 17, 2002 8.396 8.694 8.280 8.482 720,217 +0.14(+1.63%)
Jul 12, 2002 8.436 8.495 8.257 8.346 384,263 -0.06(-0.67%)
Jul 11, 2002 8.744 8.747 7.882 8.402 1,644,342 -0.41(-4.62%)
Jul 10, 2002 8.747 8.843 8.551 8.810 510,271 +0.10(+1.10%)
Jul 09, 2002 8.859 8.859 8.714 8.714 387,886 -0.15(-1.68%)
Jul 08, 2002 8.810 8.863 8.810 8.863 499,200 +0.08(+0.90%)
Jul 05, 2002 8.578 8.893 8.578 8.783 543,685 +0.25(+2.95%)
Jul 04, 2002 8.611 8.677 8.237 8.532 816,836 +0.00(+0.00%)
Jul 03, 2002 8.611 8.677 8.237 8.532 816,836 -0.08(-0.92%)
Jul 02, 2002 9.227 9.227 8.538 8.611 795,097 -0.61(-6.64%)
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.