Skip to main content
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 (%)
Feb 28, 2003 8.281 8.479 8.248 8.476 607,037 +0.20(+2.36%)
Feb 27, 2003 8.301 8.347 8.148 8.281 175,308 -0.02(-0.20%)
Feb 26, 2003 8.443 8.456 8.257 8.297 473,594 -0.17(-1.96%)
Feb 25, 2003 8.281 8.463 8.115 8.463 693,786 +0.16(+1.95%)
Feb 24, 2003 8.668 8.668 8.181 8.301 715,725 -0.37(-4.24%)
Feb 21, 2003 8.496 8.741 8.450 8.668 187,183 +0.19(+2.23%)
Feb 20, 2003 8.509 8.582 8.367 8.479 349,610 -0.03(-0.31%)
Feb 19, 2003 8.645 8.645 8.363 8.506 640,046 -0.07(-0.81%)
Feb 18, 2003 8.579 8.758 8.512 8.575 615,692 +0.06(+0.74%)
Feb 14, 2003 8.291 8.512 8.284 8.512 402,545 +0.12(+1.38%)
Feb 13, 2003 8.115 8.397 8.065 8.397 732,430 +0.28(+3.47%)
Feb 12, 2003 8.287 8.350 8.065 8.115 458,096 -0.21(-2.51%)
Feb 11, 2003 8.248 8.430 8.248 8.324 633,002 +0.00(+0.04%)
Feb 10, 2003 8.330 8.347 8.042 8.320 1,272,445 -0.05(-0.63%)
Feb 07, 2003 8.734 8.761 8.373 8.373 570,607 -0.34(-3.88%)
Feb 06, 2003 8.721 8.844 8.599 8.711 342,968 -0.01(-0.11%)
Feb 05, 2003 8.933 8.976 8.678 8.721 294,461 -0.11(-1.27%)
Feb 04, 2003 8.794 8.950 8.662 8.834 336,930 +0.02(+0.19%)
Feb 03, 2003 9.036 9.079 8.811 8.817 284,398 -0.19(-2.10%)
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%)
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.