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

Factset Research Systems Inc (NY: FDS )

409.80 +2.63 (+0.65%)
Streaming Delayed Price Updated: 10:34 AM EDT, Jun 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 (%)
Oct 31, 2002 9.158 9.168 8.927 9.059 713,913 -0.10(-1.09%)
Oct 30, 2002 9.377 9.377 9.052 9.158 949,603 -0.22(-2.30%)
Oct 29, 2002 9.659 9.788 9.092 9.374 676,477 -0.30(-3.15%)
Oct 28, 2002 10.04 10.20 9.678 9.678 345,987 -0.21(-2.08%)
Oct 25, 2002 9.423 9.705 9.407 9.884 279,165 +0.38(+4.01%)
Oct 24, 2002 9.738 9.960 9.490 9.503 459,907 -0.17(-1.75%)
Oct 23, 2002 9.599 9.755 9.215 9.672 518,075 +0.09(+0.93%)
Oct 22, 2002 9.523 9.725 9.450 9.582 793,818 -0.02(-0.24%)
Oct 21, 2002 8.927 9.606 8.827 9.606 707,472 +0.66(+7.41%)
Oct 18, 2002 9.009 9.208 8.777 8.943 375,373 -0.10(-1.10%)
Oct 17, 2002 8.589 9.092 8.589 9.042 765,842 +0.70(+8.42%)
Oct 16, 2002 8.877 8.910 8.214 8.340 1,026,691 -0.67(-7.43%)
Oct 15, 2002 8.695 9.122 8.695 9.009 688,553 +0.47(+5.51%)
Oct 14, 2002 8.380 8.678 8.198 8.539 480,035 +0.12(+1.42%)
Oct 11, 2002 8.016 8.645 8.016 8.420 375,775 +0.56(+7.12%)
Oct 10, 2002 7.496 7.976 7.496 7.860 543,033 +0.37(+5.00%)
Oct 09, 2002 7.757 7.757 7.453 7.486 661,180 -0.29(-3.71%)
Oct 08, 2002 7.469 7.817 7.436 7.774 665,205 +0.34(+4.54%)
Oct 07, 2002 7.436 7.512 7.373 7.436 475,204 -0.04(-0.53%)
Oct 04, 2002 7.903 7.906 7.294 7.476 9,238,409 -0.43(-5.41%)
Oct 03, 2002 8.400 8.400 7.903 7.903 914,381 -0.52(-6.14%)
Oct 02, 2002 9.258 9.258 8.330 8.420 1,130,950 -0.84(-9.05%)
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.