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 (%)
May 30, 2003 12.25 12.76 12.25 12.75 865,750 +0.20(+1.58%)
May 29, 2003 12.37 12.77 12.37 12.55 912,248 +0.18(+1.47%)
May 28, 2003 12.34 12.37 12.07 12.37 759,066 +0.04(+0.35%)
May 27, 2003 11.92 12.34 11.92 12.33 544,893 +0.41(+3.45%)
May 23, 2003 11.98 12.02 11.88 11.92 224,438 -0.10(-0.80%)
May 22, 2003 11.76 12.05 11.76 12.01 433,982 +0.30(+2.57%)
May 21, 2003 11.80 11.80 11.64 11.71 546,906 -0.09(-0.73%)
May 20, 2003 11.84 11.90 11.72 11.80 520,335 -0.01(-0.08%)
May 19, 2003 12.14 12.15 11.58 11.81 657,012 -0.30(-2.51%)
May 16, 2003 12.49 12.62 12.11 12.11 588,372 -0.40(-3.18%)
May 15, 2003 12.45 12.57 12.40 12.51 1,110,318 +0.25(+2.08%)
May 14, 2003 11.92 12.42 11.87 12.25 848,036 +0.33(+2.81%)
May 13, 2003 12.01 12.05 11.87 11.92 521,543 -0.09(-0.75%)
May 12, 2003 11.90 12.05 11.72 12.01 368,160 +0.12(+1.03%)
May 09, 2003 11.84 11.91 11.78 11.89 341,589 +0.10(+0.87%)
May 08, 2003 11.74 11.89 11.67 11.78 387,484 +0.01(+0.08%)
May 07, 2003 11.75 11.96 11.67 11.77 319,850 -0.06(-0.48%)
May 06, 2003 11.76 11.94 11.73 11.83 280,196 +0.07(+0.56%)
May 05, 2003 11.84 12.01 11.71 11.76 413,048 -0.05(-0.39%)
May 02, 2003 11.42 11.82 11.10 11.81 561,801 +0.39(+3.45%)
May 01, 2003 11.51 11.59 11.34 11.42 755,845 -0.11(-0.95%)
Apr 30, 2003 11.56 11.70 11.33 11.53 667,278 -0.06(-0.49%)
Apr 29, 2003 11.59 11.60 11.36 11.58 792,480 +0.04(+0.34%)
Apr 28, 2003 11.28 11.56 11.28 11.54 521,744 +0.26(+2.29%)
Apr 25, 2003 11.39 11.41 11.17 11.28 711,159 -0.15(-1.33%)
Apr 24, 2003 11.43 11.50 11.38 11.44 481,486 -0.07(-0.63%)
Apr 23, 2003 11.53 11.55 11.39 11.51 558,983 -0.01(-0.11%)
Apr 22, 2003 11.31 11.54 11.30 11.52 1,182,179 +0.16(+1.43%)
Apr 21, 2003 11.46 11.46 11.21 11.36 915,066 -0.09(-0.81%)
Apr 17, 2003 11.30 11.51 11.30 11.45 535,634 +0.15(+1.35%)
Apr 16, 2003 11.33 11.49 11.25 11.30 744,372 +0.02(+0.18%)
Apr 15, 2003 10.89 11.32 10.84 11.28 824,888 +0.37(+3.37%)
Apr 14, 2003 10.85 10.92 10.79 10.91 314,013 +0.06(+0.55%)
Apr 11, 2003 11.00 11.01 10.77 10.85 530,601 -0.03(-0.27%)
Apr 10, 2003 10.56 11.01 10.30 10.88 775,572 +0.30(+2.88%)
Apr 09, 2003 10.94 11.01 10.52 10.58 356,485 -0.36(-3.33%)
Apr 08, 2003 11.06 11.06 10.89 10.94 466,792 -0.02(-0.15%)
Apr 07, 2003 11.36 11.39 10.93 10.96 921,105 -0.14(-1.22%)
Apr 04, 2003 11.19 11.36 11.10 11.10 639,097 -0.10(-0.89%)
Apr 03, 2003 11.11 11.42 11.10 11.19 674,524 +0.10(+0.93%)
Apr 02, 2003 10.76 11.14 10.70 11.09 625,208 +0.57(+5.38%)
Apr 01, 2003 10.76 10.78 10.48 10.53 642,519 -0.22(-2.06%)
Mar 31, 2003 10.55 10.79 10.32 10.75 686,803 +0.12(+1.12%)
Mar 28, 2003 10.52 10.76 10.52 10.63 413,249 +0.03(+0.28%)
Mar 27, 2003 10.40 10.68 10.38 10.60 477,863 +0.00(+0.00%)
Mar 26, 2003 10.52 10.66 10.43 10.60 396,743 +0.08(+0.72%)
Mar 25, 2003 10.33 10.61 10.33 10.52 483,097 +0.16(+1.50%)
Mar 24, 2003 10.43 10.51 10.27 10.37 1,150,375 -0.51(-4.72%)
Mar 21, 2003 10.56 10.96 10.50 10.88 1,114,545 +0.32(+3.08%)
Mar 20, 2003 10.06 10.63 10.00 10.56 1,624,615 +0.38(+3.74%)
Mar 19, 2003 10.27 10.30 9.952 10.17 3,561,432 +0.87(+9.40%)
Mar 18, 2003 9.052 9.300 9.052 9.300 984,511 +0.32(+3.62%)
Mar 17, 2003 8.230 8.979 8.227 8.975 861,523 +0.65(+7.75%)
Mar 14, 2003 8.323 8.446 8.247 8.330 730,080 +0.03(+0.32%)
Mar 13, 2003 8.273 8.323 8.227 8.303 496,181 +0.12(+1.50%)
Mar 12, 2003 8.197 8.243 8.078 8.181 441,631 -0.00(-0.04%)
Mar 11, 2003 8.101 8.280 8.065 8.184 450,689 +0.09(+1.06%)
Mar 10, 2003 8.296 8.296 8.088 8.098 474,844 -0.24(-2.86%)
Mar 07, 2003 8.230 8.356 8.147 8.336 592,599 +0.02(+0.28%)
Mar 06, 2003 8.164 8.538 8.081 8.313 573,677 +0.07(+0.84%)
Mar 05, 2003 8.230 8.257 8.068 8.243 257,047 +0.05(+0.57%)
Mar 04, 2003 8.296 8.399 8.167 8.197 298,312 -0.10(-1.20%)
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.