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

Factset Research Systems Inc (NY: FDS )

394.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Nov 29, 2002 10.16 10.35 10.16 10.23 252,798 +0.09(+0.88%)
Nov 27, 2002 9.837 10.29 9.837 10.15 667,419 +0.37(+3.76%)
Nov 26, 2002 10.02 10.02 9.738 9.778 184,365 -0.27(-2.73%)
Nov 25, 2002 9.920 10.27 9.917 10.05 585,099 +0.18(+1.85%)
Nov 22, 2002 9.804 9.953 9.606 9.871 592,546 -0.02(-0.17%)
Nov 21, 2002 9.851 10.02 9.678 9.887 602,207 +0.12(+1.22%)
Nov 20, 2002 9.506 9.778 9.390 9.768 409,388 +0.26(+2.75%)
Nov 19, 2002 9.874 9.887 9.506 9.506 270,510 -0.40(-4.05%)
Nov 18, 2002 9.804 9.986 9.672 9.907 439,981 +0.10(+0.98%)
Nov 15, 2002 9.821 9.953 9.738 9.811 462,926 -0.04(-0.37%)
Nov 14, 2002 9.639 9.937 9.639 9.847 342,767 +0.26(+2.66%)
Nov 13, 2002 9.490 9.712 9.347 9.592 169,471 +0.10(+1.08%)
Nov 12, 2002 9.158 9.622 9.158 9.490 399,928 +0.36(+3.99%)
Nov 11, 2002 9.433 9.456 9.109 9.125 177,924 -0.31(-3.27%)
Nov 08, 2002 9.589 9.639 9.390 9.433 341,559 -0.16(-1.62%)
Nov 07, 2002 9.933 9.933 9.506 9.589 579,061 -0.34(-3.44%)
Nov 06, 2002 9.937 9.970 9.771 9.930 340,955 -0.00(-0.03%)
Nov 05, 2002 9.854 9.937 9.678 9.933 324,652 +0.04(+0.40%)
Nov 04, 2002 9.357 9.970 9.341 9.894 730,820 +0.58(+6.19%)
Nov 01, 2002 9.042 9.357 8.933 9.317 923,840 +0.26(+2.85%)
Oct 31, 2002 9.158 9.168 8.927 9.059 713,913 -0.10(-1.09%)
Oct 30, 2002 9.377 9.377 9.052 9.158 949,603 -0.22(-2.30%)
Oct 29, 2002 9.659 9.788 9.092 9.374 676,477 -0.30(-3.15%)
Oct 28, 2002 10.04 10.20 9.678 9.678 345,987 -0.21(-2.08%)
Oct 25, 2002 9.423 9.705 9.407 9.884 279,165 +0.38(+4.01%)
Oct 24, 2002 9.738 9.960 9.490 9.503 459,907 -0.17(-1.75%)
Oct 23, 2002 9.599 9.755 9.215 9.672 518,075 +0.09(+0.93%)
Oct 22, 2002 9.523 9.725 9.450 9.582 793,818 -0.02(-0.24%)
Oct 21, 2002 8.927 9.606 8.827 9.606 707,472 +0.66(+7.41%)
Oct 18, 2002 9.009 9.208 8.777 8.943 375,373 -0.10(-1.10%)
Oct 17, 2002 8.589 9.092 8.589 9.042 765,842 +0.70(+8.42%)
Oct 16, 2002 8.877 8.910 8.214 8.340 1,026,691 -0.67(-7.43%)
Oct 15, 2002 8.695 9.122 8.695 9.009 688,553 +0.47(+5.51%)
Oct 14, 2002 8.380 8.678 8.198 8.539 480,035 +0.12(+1.42%)
Oct 11, 2002 8.016 8.645 8.016 8.420 375,775 +0.56(+7.12%)
Oct 10, 2002 7.496 7.976 7.496 7.860 543,033 +0.37(+5.00%)
Oct 09, 2002 7.757 7.757 7.453 7.486 661,180 -0.29(-3.71%)
Oct 08, 2002 7.469 7.817 7.436 7.774 665,205 +0.34(+4.54%)
Oct 07, 2002 7.436 7.512 7.373 7.436 475,204 -0.04(-0.53%)
Oct 04, 2002 7.903 7.906 7.294 7.476 9,238,409 -0.43(-5.41%)
Oct 03, 2002 8.400 8.400 7.903 7.903 914,381 -0.52(-6.14%)
Oct 02, 2002 9.258 9.258 8.330 8.420 1,130,950 -0.84(-9.05%)
Oct 01, 2002 8.844 9.258 8.701 9.258 849,571 +0.46(+5.27%)
Sep 30, 2002 8.777 8.830 8.347 8.794 820,185 +0.02(+0.19%)
Sep 27, 2002 8.927 9.042 8.708 8.777 332,703 -0.17(-1.85%)
Sep 26, 2002 8.744 9.208 8.595 8.943 727,197 +0.25(+2.86%)
Sep 25, 2002 8.387 8.771 8.284 8.695 685,936 +0.35(+4.21%)
Sep 24, 2002 8.532 8.579 8.274 8.344 915,186 -0.24(-2.78%)
Sep 23, 2002 8.562 8.695 8.479 8.582 1,131,554 -0.01(-0.15%)
Sep 20, 2002 8.370 8.777 8.314 8.595 20,127 +0.28(+3.39%)
Sep 19, 2002 8.612 8.678 8.115 8.314 1,340,273 -0.30(-3.46%)
Sep 18, 2002 8.297 8.811 8.151 8.612 1,627,489 +0.32(+3.83%)
Sep 17, 2002 7.784 8.330 7.771 8.294 3,295,636 +0.87(+11.74%)
Sep 16, 2002 7.648 7.737 7.423 7.423 1,398,642 -0.19(-2.52%)
Sep 13, 2002 7.734 7.747 7.605 7.615 558,732 -0.12(-1.54%)
Sep 12, 2002 7.787 7.883 7.731 7.734 407,375 -0.05(-0.68%)
Sep 11, 2002 7.837 7.837 7.678 7.787 319,419 -0.04(-0.51%)
Sep 10, 2002 7.969 8.132 7.747 7.827 749,538 -0.14(-1.79%)
Sep 09, 2002 7.804 7.999 7.651 7.969 342,767 +0.17(+2.17%)
Sep 06, 2002 7.784 7.900 7.605 7.800 332,300 +0.10(+1.29%)
Sep 05, 2002 7.734 7.734 7.449 7.701 364,705 -0.06(-0.81%)
Sep 04, 2002 7.588 7.850 7.482 7.764 1,549,798 +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.