Skip to main content

Factset Research Systems Inc (NY: FDS )

446.81 -1.47 (-0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 23.14 23.16 22.63 23.08 584,182 +0.05(+0.22%)
Apr 28, 2005 23.09 23.20 22.50 23.03 832,192 -0.05(-0.22%)
Apr 27, 2005 23.03 23.28 22.75 23.08 574,440 -0.13(-0.57%)
Apr 26, 2005 23.40 23.64 22.97 23.21 580,934 -0.50(-2.10%)
Apr 25, 2005 23.36 23.86 23.36 23.71 618,220 -0.22(-0.90%)
Apr 22, 2005 24.61 24.61 23.78 23.93 740,541 -0.78(-3.16%)
Apr 21, 2005 24.50 24.78 24.23 24.71 257,992 +0.60(+2.48%)
Apr 20, 2005 24.42 24.59 23.96 24.11 760,988 -0.31(-1.26%)
Apr 19, 2005 24.98 25.01 24.04 24.42 591,158 -0.48(-1.94%)
Apr 18, 2005 24.66 24.91 23.59 24.90 600,540 +0.24(+0.98%)
Apr 15, 2005 25.28 25.36 24.42 24.66 295,519 -0.62(-2.47%)
Apr 14, 2005 25.48 25.69 25.03 25.28 348,801 -0.20(-0.78%)
Apr 13, 2005 25.69 25.90 25.33 25.48 395,829 -0.29(-1.13%)
Apr 12, 2005 25.66 25.82 25.22 25.77 316,808 +0.12(+0.45%)
Apr 11, 2005 25.59 26.05 25.55 25.66 461,380 +0.15(+0.59%)
Apr 08, 2005 25.97 26.18 25.35 25.51 894,014 -0.67(-2.57%)
Apr 07, 2005 26.31 26.40 25.97 26.18 675,712 -0.32(-1.19%)
Apr 06, 2005 26.90 27.18 26.42 26.50 530,900 -0.32(-1.18%)
Apr 05, 2005 26.69 27.10 26.56 26.81 283,250 +0.07(+0.28%)
Apr 04, 2005 27.02 27.02 26.49 26.74 394,626 -0.44(-1.62%)
Apr 01, 2005 27.55 28.09 26.82 27.18 503,236 -0.27(-0.97%)
Mar 31, 2005 27.55 27.85 27.32 27.45 462,582 +0.01(+0.03%)
Mar 30, 2005 26.82 27.52 26.82 27.44 483,390 +0.62(+2.33%)
Mar 29, 2005 26.81 27.06 26.63 26.81 403,407 -0.13(-0.49%)
Mar 28, 2005 26.93 27.16 26.83 26.95 447,067 +0.01(+0.03%)
Mar 24, 2005 26.81 27.06 26.61 26.94 610,282 +0.27(+1.00%)
Mar 23, 2005 26.61 27.05 26.44 26.67 891,849 +0.06(+0.22%)
Mar 22, 2005 26.56 27.81 25.11 26.61 1,832,170 -0.66(-2.41%)
Mar 21, 2005 26.62 27.54 26.19 27.27 572,756 +0.66(+2.47%)
Mar 18, 2005 26.96 26.96 26.43 26.61 1,008,998 +0.02(+0.09%)
Mar 17, 2005 26.07 26.88 25.86 26.59 501,793 +0.69(+2.66%)
Mar 16, 2005 25.97 26.18 25.71 25.90 394,987 -0.07(-0.29%)
Mar 15, 2005 26.56 26.75 25.68 25.97 439,610 -0.50(-1.88%)
Mar 14, 2005 26.73 26.85 26.16 26.47 636,141 +0.28(+1.08%)
Mar 11, 2005 26.77 26.86 25.96 26.19 569,869 -0.67(-2.48%)
Mar 10, 2005 27.14 27.18 26.56 26.85 609,681 -0.28(-1.04%)
Mar 09, 2005 27.19 27.48 26.94 27.14 229,487 -0.18(-0.67%)
Mar 08, 2005 27.58 27.85 27.14 27.32 247,769 -0.24(-0.87%)
Mar 07, 2005 27.56 27.78 27.45 27.56 266,773 +0.08(+0.30%)
Mar 04, 2005 27.31 27.65 27.29 27.48 375,863 +0.17(+0.64%)
Mar 03, 2005 27.45 27.68 27.05 27.30 321,498 -0.14(-0.51%)
Mar 02, 2005 27.35 27.81 27.27 27.45 218,421 -0.03(-0.12%)
Mar 01, 2005 27.48 28.01 27.33 27.48 322,220 +0.05(+0.18%)
Feb 28, 2005 26.77 27.60 26.69 27.43 588,512 +0.45(+1.66%)
Feb 25, 2005 26.47 27.06 26.37 26.98 358,904 +0.44(+1.66%)
Feb 24, 2005 26.26 26.66 25.92 26.54 283,371 +0.18(+0.69%)
Feb 23, 2005 26.61 26.68 26.14 26.36 419,764 +0.02(+0.06%)
Feb 22, 2005 26.87 27.11 26.22 26.34 322,100 -0.71(-2.61%)
Feb 18, 2005 27.30 27.32 26.99 27.05 234,057 -0.29(-1.06%)
Feb 17, 2005 27.58 27.82 27.05 27.34 403,407 +0.04(+0.15%)
Feb 16, 2005 27.27 27.48 26.79 27.30 515,264 -0.14(-0.52%)
Feb 15, 2005 27.31 27.94 27.14 27.44 352,169 -0.12(-0.45%)
Feb 14, 2005 27.85 28.16 27.48 27.56 338,698 -0.35(-1.25%)
Feb 11, 2005 27.27 28.01 26.81 27.91 985,544 +0.30(+1.08%)
Feb 10, 2005 29.52 29.62 27.25 27.61 1,769,025 -1.42(-4.90%)
Feb 09, 2005 30.09 30.19 28.88 29.03 457,531 -1.14(-3.78%)
Feb 08, 2005 30.37 30.67 30.14 30.17 261,841 -0.12(-0.38%)
Feb 07, 2005 30.76 30.76 29.96 30.29 385,485 +10.06(+49.74%)
Feb 04, 2005 19.58 20.42 19.40 20.23 943,027 +0.65(+3.34%)
Feb 03, 2005 19.33 19.58 19.22 19.57 407,195 +0.35(+1.83%)
Feb 02, 2005 19.32 19.33 18.97 19.22 571,914 -0.01(-0.04%)
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.