Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Factset Research Systems Inc (NY: FDS )

477.46 +3.58 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 9.792 9.851 9.312 9.811 735,189 +0.02(+0.19%)
Sep 27, 2002 9.959 10.09 9.715 9.792 298,225 -0.18(-1.85%)
Sep 26, 2002 9.755 10.27 9.589 9.977 651,838 +0.28(+2.86%)
Sep 25, 2002 9.356 9.785 9.242 9.700 614,853 +0.39(+4.21%)
Sep 24, 2002 9.519 9.571 9.231 9.308 820,345 -0.27(-2.78%)
Sep 23, 2002 9.552 9.700 9.460 9.574 1,014,291 -0.01(-0.15%)
Sep 20, 2002 9.338 9.792 9.275 9.589 18,041 +0.31(+3.39%)
Sep 19, 2002 9.607 9.681 9.053 9.275 1,201,381 -0.33(-3.46%)
Sep 18, 2002 9.256 9.829 9.094 9.607 1,458,832 +0.35(+3.83%)
Sep 17, 2002 8.684 9.293 8.669 9.253 2,954,109 +0.97(+11.74%)
Sep 16, 2002 8.532 8.632 8.281 8.281 1,253,701 -0.21(-2.52%)
Sep 13, 2002 8.628 8.643 8.484 8.495 500,831 -0.13(-1.54%)
Sep 12, 2002 8.687 8.795 8.625 8.628 365,159 -0.06(-0.68%)
Sep 11, 2002 8.743 8.743 8.565 8.687 286,318 -0.04(-0.51%)
Sep 10, 2002 8.891 9.072 8.643 8.732 671,864 -0.16(-1.79%)
Sep 09, 2002 8.706 8.924 8.536 8.891 307,246 +0.19(+2.17%)
Sep 06, 2002 8.684 8.813 8.484 8.702 297,864 +0.11(+1.29%)
Sep 05, 2002 8.628 8.628 8.310 8.591 326,911 -0.07(-0.81%)
Sep 04, 2002 8.466 8.758 8.347 8.662 1,389,192 +0.23(+2.76%)
Sep 03, 2002 9.146 9.146 8.370 8.429 607,636 -0.74(-8.02%)
Aug 30, 2002 9.083 9.293 9.064 9.164 163,094 +0.08(+0.89%)
Aug 29, 2002 9.024 9.157 8.965 9.083 244,100 +0.04(+0.41%)
Aug 28, 2002 9.090 9.238 8.920 9.046 1,750,021 -0.06(-0.69%)
Aug 27, 2002 9.349 9.349 9.057 9.109 431,732 -0.24(-2.57%)
Aug 26, 2002 9.123 9.386 9.035 9.349 203,868 +0.23(+2.47%)
Aug 23, 2002 9.718 9.718 9.031 9.123 378,149 -0.63(-6.48%)
Aug 22, 2002 9.534 9.777 9.460 9.755 239,590 +0.22(+2.33%)
Aug 21, 2002 9.171 9.534 9.123 9.534 344,050 +0.36(+3.95%)
Aug 20, 2002 9.157 9.190 8.942 9.171 262,683 +0.38(+4.29%)
Aug 16, 2002 8.510 8.850 8.443 8.795 553,151 +0.29(+3.39%)
Aug 15, 2002 8.277 8.639 8.222 8.506 628,384 +0.24(+2.91%)
Aug 14, 2002 8.037 8.285 7.815 8.266 619,543 +0.23(+2.90%)
Aug 13, 2002 8.196 8.362 8.033 8.033 255,467 -0.16(-1.98%)
Aug 12, 2002 8.248 8.248 7.989 8.196 685,575 -0.03(-0.31%)
Aug 07, 2002 8.443 8.455 8.059 8.222 832,613 -0.04(-0.45%)
Aug 06, 2002 8.222 8.359 8.019 8.259 1,568,705 -0.34(-3.95%)
Aug 05, 2002 8.795 8.795 8.407 8.599 359,927 -0.23(-2.60%)
Aug 02, 2002 8.994 8.994 8.480 8.828 320,957 -0.17(-1.93%)
Aug 01, 2002 9.633 9.633 8.961 9.001 855,345 -0.63(-6.56%)
Jul 31, 2002 10.37 10.37 9.349 9.633 529,156 -0.77(-7.39%)
Jul 30, 2002 9.988 10.46 9.626 10.40 565,599 +0.41(+4.14%)
Jul 29, 2002 9.353 9.988 9.353 9.988 386,808 +0.64(+6.80%)
Jul 26, 2002 9.264 9.367 9.238 9.353 224,977 +0.09(+0.96%)
Jul 25, 2002 9.090 9.386 9.046 9.264 591,038 +0.21(+2.33%)
Jul 24, 2002 8.381 9.053 8.222 9.053 771,272 +0.66(+7.88%)
Jul 23, 2002 8.743 8.905 8.222 8.392 407,015 -0.35(-4.02%)
Jul 22, 2002 9.090 9.094 8.388 8.743 517,068 -0.42(-4.60%)
Jul 19, 2002 9.245 9.249 8.776 9.164 422,531 -0.30(-3.16%)
Jul 17, 2002 9.367 9.700 9.238 9.463 645,523 +0.15(+1.63%)
Jul 12, 2002 9.412 9.478 9.212 9.312 344,411 -0.06(-0.67%)
Jul 11, 2002 9.755 9.759 8.795 9.375 1,473,807 -0.45(-4.62%)
Jul 10, 2002 9.759 9.866 9.541 9.829 457,351 +0.11(+1.10%)
Jul 09, 2002 9.885 9.885 9.722 9.722 347,658 -0.17(-1.68%)
Jul 08, 2002 9.829 9.888 9.829 9.888 447,428 +0.09(+0.90%)
Jul 05, 2002 9.571 9.922 9.571 9.800 487,299 +0.28(+2.95%)
Jul 04, 2002 9.607 9.681 9.190 9.519 732,122 +0.00(+0.00%)
Jul 03, 2002 9.607 9.681 9.190 9.519 732,122 -0.09(-0.92%)
Jul 02, 2002 10.29 10.29 9.526 9.607 712,637 -0.68(-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.