Skip to main content

Factset Research Systems Inc (NY: FDS )

446.81 -1.47 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 15.21 15.29 14.56 14.69 878,980 -0.51(-3.38%)
Apr 29, 2004 15.22 15.35 15.19 15.21 420,907 -0.06(-0.39%)
Apr 28, 2004 15.28 15.33 15.19 15.26 344,772 -0.01(-0.10%)
Apr 27, 2004 15.26 15.32 15.21 15.28 398,535 +0.06(+0.36%)
Apr 26, 2004 15.48 15.48 15.18 15.22 682,328 -0.30(-1.93%)
Apr 23, 2004 15.72 15.72 15.34 15.52 438,948 -0.19(-1.22%)
Apr 22, 2004 15.41 15.77 15.41 15.72 322,581 +0.23(+1.48%)
Apr 21, 2004 15.38 15.49 15.30 15.49 176,265 +0.13(+0.84%)
Apr 20, 2004 15.35 15.55 15.31 15.36 534,207 +0.04(+0.29%)
Apr 19, 2004 15.23 15.35 15.14 15.31 220,286 +0.11(+0.75%)
Apr 16, 2004 15.19 15.22 14.97 15.20 428,123 -0.04(-0.24%)
Apr 15, 2004 15.39 15.48 15.09 15.24 368,587 -0.20(-1.27%)
Apr 14, 2004 15.49 15.67 15.27 15.43 406,113 -0.17(-1.07%)
Apr 13, 2004 15.65 15.84 15.52 15.60 265,931 -0.11(-0.71%)
Apr 12, 2004 15.70 15.80 15.63 15.71 237,064 +0.03(+0.19%)
Apr 08, 2004 15.74 15.87 15.64 15.68 376,164 +0.00(+0.00%)
Apr 07, 2004 15.70 15.71 15.52 15.68 322,942 -0.07(-0.45%)
Apr 06, 2004 15.81 15.82 15.59 15.75 528,434 -0.10(-0.63%)
Apr 05, 2004 15.35 15.85 15.35 15.85 416,216 +0.20(+1.28%)
Apr 02, 2004 15.66 15.83 15.50 15.65 985,244 +0.08(+0.52%)
Apr 01, 2004 15.61 15.87 15.52 15.57 643,899 -0.16(-1.01%)
Mar 31, 2004 15.55 15.77 15.39 15.73 641,193 +0.12(+0.78%)
Mar 30, 2004 15.46 15.60 15.33 15.60 612,688 +0.14(+0.88%)
Mar 29, 2004 15.39 15.48 15.26 15.47 446,165 +0.11(+0.75%)
Mar 26, 2004 15.30 15.45 15.22 15.35 334,488 +0.06(+0.36%)
Mar 25, 2004 14.95 15.32 14.95 15.30 510,032 +0.38(+2.58%)
Mar 24, 2004 14.82 14.97 14.82 14.91 395,649 +0.05(+0.32%)
Mar 23, 2004 14.79 14.92 14.76 14.87 553,331 +0.19(+1.28%)
Mar 22, 2004 14.84 14.91 14.53 14.68 831,350 -0.24(-1.59%)
Mar 19, 2004 15.06 15.06 14.90 14.91 421,268 -0.12(-0.81%)
Mar 18, 2004 14.95 15.05 14.85 15.04 480,263 +0.09(+0.57%)
Mar 17, 2004 14.66 15.09 14.66 14.95 960,347 +0.29(+1.99%)
Mar 16, 2004 14.93 14.93 14.15 14.66 1,734,686 -0.27(-1.83%)
Mar 15, 2004 15.00 15.24 14.61 14.93 812,587 +0.11(+0.77%)
Mar 12, 2004 14.80 15.04 14.72 14.82 749,261 +0.02(+0.13%)
Mar 11, 2004 14.41 15.03 14.40 14.80 1,238,185 +0.35(+2.43%)
Mar 10, 2004 14.61 14.67 14.43 14.45 808,798 -0.07(-0.51%)
Mar 09, 2004 14.08 14.73 13.99 14.52 1,756,156 +0.46(+3.29%)
Mar 08, 2004 13.69 14.26 13.69 14.06 727,251 +0.37(+2.67%)
Mar 05, 2004 13.67 13.73 13.56 13.69 600,239 -0.02(-0.13%)
Mar 04, 2004 13.62 13.73 13.58 13.71 319,153 +0.09(+0.68%)
Mar 03, 2004 13.49 13.65 13.49 13.62 294,436 +0.05(+0.38%)
Mar 02, 2004 13.74 13.81 13.53 13.57 455,727 -0.13(-0.97%)
Mar 01, 2004 13.61 13.74 13.57 13.70 427,582 +0.09(+0.68%)
Feb 27, 2004 13.75 13.76 13.56 13.61 193,765 -0.04(-0.32%)
Feb 26, 2004 13.51 13.70 13.41 13.65 780,473 +0.07(+0.54%)
Feb 25, 2004 13.63 13.65 13.30 13.58 619,904 +0.11(+0.82%)
Feb 24, 2004 13.78 13.78 13.43 13.47 1,171,432 -0.44(-3.19%)
Feb 23, 2004 14.36 14.51 13.86 13.91 529,516 -0.41(-2.86%)
Feb 20, 2004 14.39 14.39 13.99 14.32 700,189 -0.07(-0.51%)
Feb 19, 2004 14.63 14.73 14.35 14.40 416,577 -0.25(-1.69%)
Feb 18, 2004 14.67 14.74 14.56 14.64 485,676 +0.08(+0.56%)
Feb 17, 2004 14.32 14.69 14.32 14.56 746,736 +0.52(+3.68%)
Feb 13, 2004 14.00 14.13 14.00 14.05 461,500 +0.00(+0.03%)
Feb 12, 2004 14.14 14.15 13.98 14.04 294,436 -0.10(-0.68%)
Feb 11, 2004 13.91 14.17 13.91 14.14 519,594 +0.13(+0.95%)
Feb 10, 2004 13.76 14.14 13.76 14.00 693,874 +0.33(+2.43%)
Feb 09, 2004 13.65 13.75 13.65 13.67 187,811 +0.06(+0.43%)
Feb 06, 2004 13.40 13.72 13.37 13.61 326,370 +0.25(+1.91%)
Feb 05, 2004 13.28 13.40 13.23 13.36 910,733 +0.07(+0.56%)
Feb 04, 2004 13.84 13.84 13.28 13.28 1,232,592 -0.59(-4.26%)
Feb 03, 2004 13.76 14.04 13.69 13.88 562,352 +0.11(+0.80%)
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.