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 (%)
Aug 30, 2002 8.142 8.330 8.125 8.214 181,950 +0.07(+0.89%)
Aug 29, 2002 8.089 8.208 8.036 8.142 272,321 +0.03(+0.41%)
Aug 28, 2002 8.148 8.281 7.996 8.108 1,952,343 -0.06(-0.69%)
Aug 27, 2002 8.380 8.380 8.118 8.165 481,645 -0.22(-2.57%)
Aug 26, 2002 8.178 8.413 8.098 8.380 227,437 +0.20(+2.47%)
Aug 23, 2002 8.711 8.711 8.095 8.178 421,867 -0.57(-6.48%)
Aug 22, 2002 8.546 8.764 8.479 8.744 267,289 +0.20(+2.33%)
Aug 21, 2002 8.221 8.546 8.178 8.546 383,826 +0.32(+3.95%)
Aug 20, 2002 8.208 8.238 8.016 8.221 293,052 +0.34(+4.29%)
Aug 16, 2002 7.628 7.933 7.568 7.883 617,101 +0.26(+3.39%)
Aug 15, 2002 7.419 7.744 7.370 7.625 701,032 +0.22(+2.91%)
Aug 14, 2002 7.204 7.426 7.005 7.410 691,169 +0.21(+2.90%)
Aug 13, 2002 7.347 7.496 7.201 7.201 285,001 -0.15(-1.98%)
Aug 12, 2002 7.393 7.393 7.161 7.347 764,835 -0.02(-0.31%)
Aug 07, 2002 7.568 7.578 7.224 7.370 928,872 -0.03(-0.45%)
Aug 06, 2002 7.370 7.492 7.188 7.403 1,750,064 -0.30(-3.95%)
Aug 05, 2002 7.883 7.883 7.535 7.708 401,538 -0.21(-2.60%)
Aug 02, 2002 8.062 8.062 7.602 7.913 358,063 -0.16(-1.93%)
Aug 01, 2002 8.635 8.635 8.032 8.069 954,233 -0.57(-6.56%)
Jul 31, 2002 9.291 9.291 8.380 8.635 590,332 -0.69(-7.39%)
Jul 30, 2002 8.953 9.374 8.628 9.324 630,989 +0.37(+4.14%)
Jul 29, 2002 8.383 8.953 8.383 8.953 431,528 +0.57(+6.80%)
Jul 26, 2002 8.304 8.397 8.281 8.383 250,986 +0.08(+0.96%)
Jul 25, 2002 8.148 8.413 8.108 8.304 659,368 +0.19(+2.33%)
Jul 24, 2002 7.512 8.115 7.370 8.115 860,440 +0.59(+7.88%)
Jul 23, 2002 7.837 7.983 7.370 7.522 454,070 -0.31(-4.02%)
Jul 22, 2002 8.148 8.151 7.519 7.837 576,847 -0.38(-4.60%)
Jul 19, 2002 8.287 8.291 7.867 8.214 471,380 -0.27(-3.16%)
Jul 17, 2002 8.397 8.695 8.281 8.483 720,153 +0.14(+1.63%)
Jul 12, 2002 8.436 8.496 8.257 8.347 384,229 -0.06(-0.67%)
Jul 11, 2002 8.744 8.748 7.883 8.403 1,644,195 -0.41(-4.62%)
Jul 10, 2002 8.748 8.844 8.552 8.811 510,225 +0.10(+1.10%)
Jul 09, 2002 8.860 8.860 8.715 8.715 387,852 -0.15(-1.68%)
Jul 08, 2002 8.811 8.864 8.811 8.864 499,155 +0.08(+0.90%)
Jul 05, 2002 8.579 8.893 8.579 8.784 543,637 +0.25(+2.95%)
Jul 04, 2002 8.612 8.678 8.238 8.532 816,763 +0.00(+0.00%)
Jul 03, 2002 8.612 8.678 8.238 8.532 816,763 -0.08(-0.92%)
Jul 02, 2002 9.228 9.228 8.539 8.612 795,026 -0.61(-6.64%)
Jul 01, 2002 9.904 9.970 9.225 9.225 443,000 -0.64(-6.45%)
Jun 28, 2002 9.771 9.937 9.632 9.861 697,409 +0.09(+0.92%)
Jun 27, 2002 9.307 9.811 9.175 9.771 547,058 +0.55(+5.92%)
Jun 26, 2002 9.142 9.258 8.860 9.225 1,316,322 -0.07(-0.78%)
Jun 25, 2002 9.725 9.821 9.291 9.297 536,190 -0.36(-3.77%)
Jun 21, 2002 9.758 9.937 9.655 9.662 712,706 -0.04(-0.44%)
Jun 20, 2002 9.967 9.970 9.443 9.705 741,689 -0.25(-2.53%)
Jun 19, 2002 10.44 10.44 9.871 9.957 677,483 -0.49(-4.72%)
Jun 18, 2002 10.20 10.60 10.17 10.45 617,705 +0.25(+2.44%)
Jun 17, 2002 9.387 10.27 9.387 10.20 879,158 +0.84(+9.03%)
Jun 14, 2002 9.175 9.606 8.983 9.357 658,563 +0.10(+1.04%)
Jun 12, 2002 9.317 9.324 8.844 9.261 762,822 -0.06(-0.60%)
Jun 11, 2002 9.506 10.02 9.178 9.317 2,178,574 -0.12(-1.23%)
Jun 10, 2002 9.606 9.688 9.274 9.433 603,817 -0.17(-1.73%)
Jun 07, 2002 9.407 9.867 9.400 9.599 398,720 +0.16(+1.68%)
Jun 06, 2002 9.755 10.00 9.337 9.440 645,078 -0.28(-2.93%)
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.