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

Factset Research Systems Inc (NY: FDS )

396.15 +1.26 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Dec 31, 2002 9.274 9.523 9.142 9.364 547,260 +0.09(+0.96%)
Dec 30, 2002 9.228 9.420 8.811 9.274 629,580 +0.05(+0.50%)
Dec 27, 2002 9.324 9.506 9.215 9.228 277,152 -0.18(-1.90%)
Dec 26, 2002 9.341 9.665 9.341 9.407 209,524 +0.12(+1.32%)
Dec 24, 2002 9.274 9.387 9.268 9.284 288,222 +0.01(+0.11%)
Dec 23, 2002 9.473 9.563 9.192 9.274 455,278 -0.21(-2.23%)
Dec 20, 2002 9.291 9.553 9.274 9.486 400,733 +0.21(+2.29%)
Dec 19, 2002 9.473 9.771 9.254 9.274 693,786 -0.20(-2.10%)
Dec 18, 2002 9.390 9.490 9.291 9.473 682,917 +0.08(+0.81%)
Dec 17, 2002 9.569 9.639 9.324 9.397 694,189 -0.17(-1.80%)
Dec 16, 2002 9.102 9.625 9.102 9.569 777,717 +0.46(+5.09%)
Dec 13, 2002 9.148 9.274 8.956 9.105 611,868 -0.18(-1.89%)
Dec 12, 2002 9.208 9.738 9.076 9.281 2,463,173 +0.44(+4.98%)
Dec 11, 2002 9.433 9.453 8.771 8.840 1,184,287 -0.59(-6.29%)
Dec 10, 2002 10.12 10.15 9.056 9.433 1,988,572 -0.68(-6.71%)
Dec 09, 2002 10.68 10.71 9.970 10.11 562,758 -0.60(-5.63%)
Dec 06, 2002 10.50 10.78 10.40 10.72 541,825 +0.03(+0.31%)
Dec 05, 2002 10.80 10.81 10.62 10.68 319,218 -0.01(-0.09%)
Dec 04, 2002 10.60 10.85 10.47 10.69 578,859 +0.09(+0.81%)
Dec 03, 2002 10.66 10.83 10.25 10.61 493,922 -0.05(-0.47%)
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.