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

Factset Research Systems Inc (NY: FDS )

406.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2003 8.645 9.115 8.645 9.006 385,638 +0.31(+3.58%)
Jan 30, 2003 9.145 9.152 8.695 8.695 503,583 -0.43(-4.75%)
Jan 29, 2003 8.874 9.208 8.811 9.129 561,349 +0.21(+2.30%)
Jan 28, 2003 8.960 8.976 8.695 8.923 546,253 +0.03(+0.34%)
Jan 27, 2003 8.811 8.893 8.562 8.893 443,604 +0.00(+0.00%)
Jan 24, 2003 9.192 9.225 8.887 8.893 368,127 -0.27(-2.96%)
Jan 23, 2003 9.109 9.264 8.973 9.165 461,920 +0.11(+1.21%)
Jan 22, 2003 9.142 9.192 8.893 9.056 640,851 -0.13(-1.37%)
Jan 21, 2003 9.274 9.341 9.142 9.182 288,222 -0.10(-1.11%)
Jan 17, 2003 9.473 9.500 9.195 9.284 623,743 -0.20(-2.06%)
Jan 16, 2003 9.688 9.854 9.413 9.480 289,027 -0.13(-1.31%)
Jan 15, 2003 9.837 9.854 9.602 9.606 327,470 -0.26(-2.65%)
Jan 14, 2003 9.705 9.927 9.688 9.867 384,028 +0.13(+1.29%)
Jan 13, 2003 9.755 10.07 9.688 9.741 551,084 +0.07(+0.72%)
Jan 10, 2003 9.639 9.804 9.506 9.672 291,643 -0.04(-0.41%)
Jan 09, 2003 9.649 10.03 9.649 9.712 606,836 +0.10(+1.00%)
Jan 08, 2003 9.632 9.821 9.546 9.615 589,929 -0.05(-0.51%)
Jan 07, 2003 9.738 9.771 9.490 9.665 494,124 -0.01(-0.14%)
Jan 06, 2003 9.483 9.857 9.384 9.678 409,589 +0.25(+2.60%)
Jan 03, 2003 9.576 9.579 9.291 9.433 279,567 -0.14(-1.45%)
Jan 02, 2003 9.404 9.672 9.235 9.572 609,654 +0.21(+2.23%)
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%)
Dec 02, 2002 10.33 11.19 10.33 10.66 1,061,913 +0.42(+4.11%)
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%)
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.