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

Factset Research Systems Inc (NY: FDS )

465.91 -3.57 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 10.37 10.37 9.350 9.634 529,108 -0.77(-7.39%)
Jul 30, 2002 9.989 10.46 9.627 10.40 565,549 +0.41(+4.14%)
Jul 29, 2002 9.353 9.989 9.353 9.989 386,774 +0.64(+6.80%)
Jul 26, 2002 9.265 9.368 9.239 9.353 224,956 +0.09(+0.96%)
Jul 25, 2002 9.091 9.387 9.047 9.265 590,985 +0.21(+2.33%)
Jul 24, 2002 8.381 9.054 8.223 9.054 771,203 +0.66(+7.88%)
Jul 23, 2002 8.744 8.906 8.223 8.393 406,978 -0.35(-4.02%)
Jul 22, 2002 9.091 9.095 8.389 8.744 517,022 -0.42(-4.60%)
Jul 19, 2002 9.246 9.250 8.777 9.165 422,493 -0.30(-3.16%)
Jul 17, 2002 9.368 9.701 9.239 9.464 645,465 +0.15(+1.63%)
Jul 12, 2002 9.412 9.479 9.213 9.313 344,380 -0.06(-0.67%)
Jul 11, 2002 9.756 9.760 8.795 9.376 1,473,675 -0.45(-4.62%)
Jul 10, 2002 9.760 9.867 9.542 9.830 457,310 +0.11(+1.10%)
Jul 09, 2002 9.886 9.886 9.723 9.723 347,627 -0.17(-1.68%)
Jul 08, 2002 9.830 9.889 9.830 9.889 447,388 +0.09(+0.90%)
Jul 05, 2002 9.571 9.922 9.571 9.801 487,256 +0.28(+2.95%)
Jul 04, 2002 9.608 9.682 9.191 9.520 732,057 +0.00(+0.00%)
Jul 03, 2002 9.608 9.682 9.191 9.520 732,057 -0.09(-0.92%)
Jul 02, 2002 10.30 10.30 9.527 9.608 712,574 -0.68(-6.64%)
Jul 01, 2002 11.05 11.12 10.29 10.29 397,057 -0.71(-6.45%)
Jun 28, 2002 10.90 11.09 10.75 11.00 625,080 +0.10(+0.92%)
Jun 27, 2002 10.38 10.95 10.24 10.90 490,323 +0.61(+5.92%)
Jun 26, 2002 10.20 10.33 9.886 10.29 1,179,806 -0.08(-0.78%)
Jun 25, 2002 10.85 10.96 10.37 10.37 480,581 -0.41(-3.77%)
Jun 21, 2002 10.89 11.09 10.77 10.78 638,791 -0.05(-0.44%)
Jun 20, 2002 11.12 11.12 10.54 10.83 664,768 -0.28(-2.53%)
Jun 19, 2002 11.64 11.65 11.01 11.11 607,221 -0.55(-4.72%)
Jun 18, 2002 11.38 11.83 11.35 11.66 553,642 +0.28(+2.44%)
Jun 17, 2002 10.47 11.46 10.47 11.38 787,980 +0.94(+9.03%)
Jun 14, 2002 10.24 10.72 10.02 10.44 590,263 +0.11(+1.04%)
Jun 12, 2002 10.40 10.40 9.867 10.33 683,710 -0.06(-0.60%)
Jun 11, 2002 10.61 11.18 10.24 10.40 1,952,633 -0.13(-1.23%)
Jun 10, 2002 10.72 10.81 10.35 10.52 541,195 -0.18(-1.72%)
Jun 07, 2002 10.50 11.01 10.49 10.71 357,369 +0.18(+1.68%)
Jun 06, 2002 10.88 11.16 10.42 10.53 578,177 -0.32(-2.93%)
Jun 05, 2002 10.72 10.85 10.48 10.85 509,806 -1.20(-9.94%)
May 31, 2002 12.05 12.26 11.99 12.05 292,606 -0.04(-0.37%)
May 28, 2002 12.31 12.31 11.80 12.09 235,780 -0.21(-1.74%)
May 27, 2002 12.48 12.51 12.22 12.31 385,331 +0.00(+0.00%)
May 24, 2002 12.48 12.51 12.22 12.31 383,166 -0.17(-1.36%)
May 23, 2002 12.21 12.55 11.77 12.48 452,619 +0.28(+2.30%)
May 22, 2002 12.31 12.45 12.19 12.20 419,065 -0.14(-1.17%)
May 21, 2002 12.60 12.60 12.31 12.34 678,117 -0.26(-2.08%)
May 20, 2002 12.93 12.93 12.56 12.60 497,539 -0.34(-2.65%)
May 17, 2002 12.80 12.99 12.65 12.95 188,336 +0.14(+1.13%)
May 16, 2002 13.02 13.02 12.54 12.80 333,737 -0.22(-1.70%)
May 15, 2002 12.71 13.08 12.64 13.02 308,842 +0.29(+2.29%)
May 14, 2002 11.88 12.79 11.82 12.73 605,417 +0.98(+8.33%)
May 13, 2002 11.42 11.84 11.27 11.75 315,697 +0.30(+2.65%)
May 10, 2002 11.75 11.75 11.33 11.45 295,131 -0.30(-2.58%)
May 09, 2002 11.74 11.88 11.33 11.75 257,067 +0.01(+0.09%)
May 08, 2002 11.36 11.84 11.36 11.74 385,872 +0.42(+3.72%)
May 07, 2002 11.14 11.47 10.92 11.32 321,109 +0.18(+1.59%)
May 06, 2002 11.79 11.86 10.98 11.14 1,033,322 -0.68(-5.78%)
May 03, 2002 12.27 12.28 11.83 11.83 372,522 -0.61(-4.88%)
May 02, 2002 12.63 12.69 12.40 12.43 203,850 -0.20(-1.61%)
May 01, 2002 12.87 12.88 12.11 12.63 464,886 -0.24(-1.84%)
Apr 30, 2002 12.79 12.87 12.68 12.87 365,667 +0.08(+0.66%)
Apr 29, 2002 13.38 13.45 12.68 12.79 371,620 -0.61(-4.58%)
Apr 26, 2002 13.10 13.51 12.94 13.40 254,001 +0.30(+2.28%)
Apr 25, 2002 13.60 13.60 12.99 13.10 257,248 -0.52(-3.80%)
Apr 24, 2002 13.77 13.91 13.54 13.62 160,554 -0.06(-0.46%)
Apr 23, 2002 13.49 13.69 13.46 13.68 94,168 +0.19(+1.42%)
Apr 22, 2002 13.56 13.66 13.27 13.49 254,181 -0.07(-0.55%)
Apr 19, 2002 13.54 13.62 13.19 13.56 1,172,590 +0.02(+0.14%)
Apr 18, 2002 14.15 14.17 13.52 13.54 382,264 -0.61(-4.28%)
Apr 17, 2002 14.64 14.64 14.11 14.15 156,044 -0.48(-3.31%)
Apr 16, 2002 14.52 14.77 14.52 14.63 174,625 +0.16(+1.07%)
Apr 15, 2002 14.47 14.60 14.27 14.48 148,287 +0.05(+0.36%)
Apr 12, 2002 14.49 14.51 14.18 14.43 273,484 -0.03(-0.20%)
Apr 11, 2002 14.94 14.94 14.44 14.46 129,165 -0.41(-2.76%)
Apr 10, 2002 15.15 15.15 14.83 14.87 215,035 -0.28(-1.85%)
Apr 09, 2002 14.93 15.32 14.93 15.15 460,557 +0.28(+1.89%)
Apr 08, 2002 14.01 14.93 13.99 14.87 466,871 +0.66(+4.63%)
Apr 05, 2002 14.59 14.60 14.14 14.21 225,498 -0.37(-2.51%)
Apr 04, 2002 14.65 14.65 14.56 14.58 137,644 +0.07(+0.48%)
Apr 03, 2002 14.39 14.66 14.39 14.50 161,817 +0.12(+0.85%)
Apr 02, 2002 14.52 14.52 14.30 14.38 158,931 -0.19(-1.29%)
Apr 01, 2002 14.89 14.89 14.57 14.57 137,102 -0.34(-2.28%)
Mar 29, 2002 14.86 14.95 14.85 14.91 172,641 +0.00(+0.00%)
Mar 28, 2002 14.86 14.95 14.85 14.91 172,641 +0.07(+0.45%)
Mar 27, 2002 14.60 14.89 14.60 14.84 397,959 +0.28(+1.95%)
Mar 26, 2002 14.40 14.62 14.40 14.56 299,100 +0.17(+1.21%)
Mar 25, 2002 14.30 14.50 14.26 14.39 629,951 +0.12(+0.83%)
Mar 22, 2002 13.82 14.36 13.82 14.27 475,169 +0.50(+3.65%)
Mar 21, 2002 13.69 13.78 13.49 13.77 236,322 +0.06(+0.40%)
Mar 20, 2002 14.01 14.04 13.67 13.71 216,658 -0.36(-2.57%)
Mar 19, 2002 14.04 14.08 13.93 14.07 232,533 +0.03(+0.21%)
Mar 18, 2002 13.67 14.12 13.63 14.04 347,808 +0.41(+2.98%)
Mar 15, 2002 13.40 14.01 12.86 13.64 849,857 +0.01(+0.05%)
Mar 14, 2002 14.37 14.88 13.30 13.63 991,830 -0.74(-5.14%)
Mar 13, 2002 14.60 14.65 14.37 14.37 135,479 -0.23(-1.57%)
Mar 12, 2002 15.01 15.01 14.34 14.60 320,207 -0.41(-2.73%)
Mar 11, 2002 14.60 15.19 14.60 15.01 516,661 +0.59(+4.10%)
Mar 08, 2002 14.02 14.63 14.02 14.42 564,827 +0.39(+2.79%)
Mar 07, 2002 13.76 14.08 13.56 14.02 123,572 +0.26(+1.91%)
Mar 06, 2002 13.76 13.90 13.67 13.76 77,751 +0.00(+0.03%)
Mar 05, 2002 13.56 13.90 13.45 13.76 113,470 +0.24(+1.80%)
Mar 04, 2002 13.47 13.70 13.38 13.51 469,036 +0.08(+0.61%)
Mar 01, 2002 12.79 13.49 12.79 13.43 201,685 +0.77(+6.07%)
Feb 28, 2002 12.53 12.66 12.32 12.66 161,637 +0.11(+0.91%)
Feb 27, 2002 12.53 12.63 12.49 12.55 85,148 +0.07(+0.56%)
Feb 26, 2002 11.83 12.56 11.83 12.48 757,673 +0.53(+4.45%)
Feb 25, 2002 12.27 12.34 11.94 11.95 344,921 -0.28(-2.33%)
Feb 22, 2002 12.20 12.25 12.07 12.23 192,485 +0.05(+0.43%)
Feb 21, 2002 12.35 12.49 12.11 12.18 162,899 -0.12(-0.99%)
Feb 20, 2002 12.74 12.82 12.16 12.30 399,041 -0.42(-3.28%)
Feb 19, 2002 13.23 13.23 12.71 12.72 158,029 -0.55(-4.12%)
Feb 18, 2002 13.16 13.30 13.04 13.27 136,020 +0.00(+0.00%)
Feb 15, 2002 13.16 13.30 13.04 13.27 136,020 +0.11(+0.84%)
Feb 14, 2002 13.71 13.73 13.12 13.16 206,736 -0.54(-3.91%)
Feb 13, 2002 13.48 13.86 13.48 13.69 136,561 +0.30(+2.23%)
Feb 12, 2002 13.07 13.45 12.99 13.39 126,459 +0.28(+2.17%)
Feb 11, 2002 13.20 13.32 13.04 13.11 185,810 -0.24(-1.80%)
Feb 08, 2002 12.84 13.36 12.69 13.35 150,813 +0.52(+4.06%)
Feb 07, 2002 13.10 13.31 12.75 12.83 247,145 -0.29(-2.23%)
Feb 06, 2002 13.71 13.73 13.10 13.12 173,904 -0.52(-3.79%)
Feb 05, 2002 13.71 14.04 13.29 13.64 187,975 -0.10(-0.70%)
Feb 04, 2002 14.01 14.08 13.63 13.73 139,087 -0.28(-2.00%)
Feb 01, 2002 14.19 14.25 13.67 14.01 256,707 -0.29(-2.02%)
Jan 31, 2002 13.67 14.30 13.67 14.30 186,532 +0.65(+4.74%)
Jan 30, 2002 13.67 13.71 13.54 13.65 155,142 -0.07(-0.54%)
Jan 29, 2002 13.67 13.73 13.38 13.73 175,347 +0.06(+0.43%)
Jan 28, 2002 13.84 13.84 13.45 13.67 177,331 -0.17(-1.25%)
Jan 25, 2002 13.88 14.15 13.80 13.84 178,233 -0.05(-0.37%)
Jan 24, 2002 13.56 13.94 13.56 13.90 106,976 +0.31(+2.31%)
Jan 23, 2002 13.67 13.67 13.28 13.58 305,414 -0.10(-0.76%)
Jan 22, 2002 13.70 13.73 13.47 13.68 121,047 -0.01(-0.05%)
Jan 21, 2002 14.00 14.00 13.51 13.69 206,736 +0.00(+0.00%)
Jan 18, 2002 14.00 14.00 13.51 13.69 205,113 -0.31(-2.24%)
Jan 17, 2002 13.62 14.01 13.54 14.01 123,212 +0.48(+3.55%)
Jan 16, 2002 13.81 13.81 13.50 13.53 114,372 -0.28(-2.03%)
Jan 15, 2002 14.13 14.24 13.64 13.81 187,073 -0.23(-1.66%)
Jan 14, 2002 13.56 14.07 13.30 14.04 402,108 +0.48(+3.51%)
Jan 11, 2002 13.58 13.75 13.56 13.56 170,115 -0.02(-0.14%)
Jan 10, 2002 13.70 13.70 13.58 13.58 232,172 +0.67(+5.15%)
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.