Skip to main content

Factset Research Systems Inc (NY: FDS )

454.39 +7.01 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 23.94 24.03 23.77 23.91 249,363 +0.02(+0.06%)
May 27, 2005 23.91 24.02 23.85 23.90 246,016 +0.07(+0.28%)
May 26, 2005 23.69 23.96 23.62 23.83 282,156 +0.14(+0.60%)
May 25, 2005 24.08 24.16 23.66 23.69 576,894 -0.59(-2.43%)
May 24, 2005 24.58 24.62 24.09 24.28 713,957 +0.23(+0.96%)
May 23, 2005 23.59 24.19 23.59 24.05 521,614 +0.39(+1.64%)
May 20, 2005 23.80 23.87 23.52 23.66 395,260 -0.07(-0.28%)
May 19, 2005 23.46 23.77 23.01 23.73 662,023 +0.17(+0.73%)
May 18, 2005 22.79 23.56 22.60 23.56 2,405,826 +1.79(+8.20%)
May 17, 2005 20.91 21.85 20.91 21.77 1,020,474 +0.82(+3.92%)
May 16, 2005 20.60 20.99 20.56 20.95 424,840 +0.28(+1.37%)
May 13, 2005 20.65 20.96 20.40 20.66 668,314 +0.04(+0.18%)
May 12, 2005 20.69 20.87 20.44 20.63 345,735 -0.10(-0.47%)
May 11, 2005 20.69 20.82 20.25 20.72 298,620 +0.06(+0.29%)
May 10, 2005 20.77 20.91 20.58 20.66 360,325 -0.17(-0.82%)
May 09, 2005 20.88 20.90 20.65 20.84 533,125 +0.00(+0.00%)
May 06, 2005 20.96 21.11 20.82 20.84 404,495 -0.09(-0.43%)
May 05, 2005 20.90 21.02 20.71 20.93 441,036 +0.08(+0.39%)
May 04, 2005 20.81 21.06 20.73 20.84 721,051 +0.02(+0.11%)
May 03, 2005 20.60 20.82 20.46 20.82 445,855 +0.15(+0.72%)
May 02, 2005 20.56 20.77 20.36 20.67 471,287 -0.07(-0.32%)
Apr 29, 2005 20.79 20.81 20.34 20.74 650,111 +0.04(+0.22%)
Apr 28, 2005 20.75 20.84 20.22 20.69 926,110 -0.04(-0.22%)
Apr 27, 2005 20.69 20.92 20.44 20.74 639,269 -0.12(-0.57%)
Apr 26, 2005 21.03 21.24 20.64 20.86 646,497 -0.45(-2.10%)
Apr 25, 2005 20.99 21.44 20.99 21.31 687,990 -0.19(-0.90%)
Apr 22, 2005 22.11 22.11 21.37 21.50 824,116 -0.70(-3.16%)
Apr 21, 2005 22.02 22.26 21.77 22.20 287,108 +0.54(+2.48%)
Apr 20, 2005 21.94 22.09 21.53 21.67 846,871 -0.28(-1.26%)
Apr 19, 2005 22.45 22.47 21.60 21.94 657,874 -0.43(-1.94%)
Apr 18, 2005 22.16 22.38 21.20 22.38 668,314 +0.22(+0.98%)
Apr 15, 2005 22.72 22.79 21.94 22.16 328,870 -0.56(-2.47%)
Apr 14, 2005 22.90 23.09 22.49 22.72 388,165 -0.18(-0.78%)
Apr 13, 2005 23.09 23.27 22.76 22.90 440,501 -0.26(-1.13%)
Apr 12, 2005 23.06 23.20 22.66 23.16 352,561 +0.10(+0.45%)
Apr 11, 2005 23.00 23.41 22.96 23.06 513,449 +0.13(+0.59%)
Apr 08, 2005 23.34 23.53 22.78 22.92 994,909 -0.61(-2.57%)
Apr 07, 2005 23.65 23.72 23.34 23.53 751,971 -0.28(-1.19%)
Apr 06, 2005 24.17 24.42 23.74 23.81 590,815 -0.28(-1.18%)
Apr 05, 2005 23.98 24.35 23.87 24.09 315,217 +0.07(+0.28%)
Apr 04, 2005 24.28 24.28 23.80 24.03 439,162 -0.40(-1.62%)
Apr 01, 2005 24.76 25.24 24.10 24.42 560,029 -0.24(-0.97%)
Mar 31, 2005 24.76 25.03 24.55 24.66 514,788 +0.01(+0.03%)
Mar 30, 2005 24.10 24.73 24.10 24.65 537,944 +0.56(+2.33%)
Mar 29, 2005 24.09 24.32 23.93 24.09 448,934 -0.12(-0.49%)
Mar 28, 2005 24.20 24.41 24.11 24.21 497,521 +0.01(+0.03%)
Mar 24, 2005 24.09 24.32 23.91 24.21 679,156 +0.24(+1.00%)
Mar 23, 2005 23.91 24.31 23.76 23.97 992,500 +0.05(+0.22%)
Mar 22, 2005 23.87 24.99 22.56 23.91 2,038,942 -0.59(-2.41%)
Mar 21, 2005 23.92 24.75 23.53 24.50 637,395 +0.59(+2.47%)
Mar 18, 2005 24.23 24.23 23.75 23.91 1,122,870 +0.02(+0.09%)
Mar 17, 2005 23.42 24.15 23.23 23.89 558,423 +0.62(+2.66%)
Mar 16, 2005 23.34 23.53 23.10 23.27 439,564 -0.07(-0.29%)
Mar 15, 2005 23.86 24.04 23.08 23.34 489,222 -0.45(-1.88%)
Mar 14, 2005 24.02 24.13 23.51 23.79 707,934 +0.25(+1.08%)
Mar 11, 2005 24.06 24.14 23.32 23.53 634,182 -0.60(-2.48%)
Mar 10, 2005 24.39 24.42 23.87 24.13 678,487 -0.25(-1.04%)
Mar 09, 2005 24.43 24.69 24.21 24.39 255,386 -0.16(-0.67%)
Mar 08, 2005 24.78 25.03 24.39 24.55 275,731 -0.22(-0.87%)
Mar 07, 2005 24.77 24.96 24.66 24.77 296,880 +0.07(+0.30%)
Mar 04, 2005 24.54 24.85 24.52 24.69 418,282 +0.16(+0.64%)
Mar 03, 2005 24.66 24.87 24.30 24.53 357,781 -0.13(-0.51%)
Mar 02, 2005 24.58 24.99 24.50 24.66 243,072 -0.03(-0.12%)
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.