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 (%)
Oct 31, 2005 28.29 29.30 28.29 29.16 307,426 +0.95(+3.36%)
Oct 28, 2005 27.76 28.31 27.72 28.21 273,147 +0.49(+1.77%)
Oct 27, 2005 28.14 28.19 27.64 27.72 322,340 -0.50(-1.77%)
Oct 26, 2005 28.19 28.60 27.90 28.22 256,188 -0.12(-0.44%)
Oct 25, 2005 28.58 28.63 28.24 28.34 246,807 -0.30(-1.04%)
Oct 24, 2005 27.94 28.64 27.94 28.64 250,174 +0.86(+3.11%)
Oct 21, 2005 27.32 27.95 27.32 27.78 202,785 +0.45(+1.64%)
Oct 20, 2005 28.19 28.31 27.04 27.33 275,312 -0.89(-3.15%)
Oct 19, 2005 27.52 28.23 27.10 28.22 250,655 +0.66(+2.38%)
Oct 18, 2005 27.60 27.87 27.44 27.56 312,959 -0.11(-0.39%)
Oct 17, 2005 28.19 28.19 27.41 27.67 331,120 -0.31(-1.10%)
Oct 14, 2005 28.13 28.15 27.61 27.98 216,377 +0.10(+0.36%)
Oct 13, 2005 27.44 28.16 27.40 27.88 387,530 +0.32(+1.15%)
Oct 12, 2005 28.27 28.53 27.38 27.56 332,443 -0.65(-2.30%)
Oct 11, 2005 28.07 28.67 27.84 28.21 560,247 +0.33(+1.19%)
Oct 10, 2005 28.99 28.99 27.62 27.88 668,135 -0.32(-1.15%)
Oct 07, 2005 28.49 28.49 27.83 28.20 609,079 -0.29(-1.02%)
Oct 06, 2005 28.49 28.83 28.20 28.49 409,060 -0.05(-0.17%)
Oct 05, 2005 28.75 29.17 28.48 28.54 356,980 -0.15(-0.52%)
Oct 04, 2005 29.27 29.52 28.57 28.69 340,743 -0.44(-1.51%)
Oct 03, 2005 29.45 29.65 28.97 29.13 281,567 -0.17(-0.57%)
Sep 30, 2005 29.43 29.51 29.05 29.30 242,597 -0.22(-0.73%)
Sep 29, 2005 29.12 29.53 28.77 29.52 505,882 +0.47(+1.60%)
Sep 28, 2005 28.31 29.14 28.29 29.05 1,546,032 -0.20(-0.68%)
Sep 27, 2005 29.68 29.68 28.99 29.25 311,515 -0.35(-1.18%)
Sep 26, 2005 29.76 30.62 29.35 29.60 359,987 -0.01(-0.03%)
Sep 23, 2005 29.61 30.00 29.06 29.61 607,636 -0.39(-1.30%)
Sep 22, 2005 31.39 31.39 29.71 30.00 918,671 -1.43(-4.55%)
Sep 21, 2005 31.09 32.67 30.77 31.43 702,534 +0.04(+0.13%)
Sep 20, 2005 31.39 31.84 29.47 31.39 2,371,128 +4.78(+17.97%)
Sep 19, 2005 27.15 27.20 26.31 26.61 632,172 -0.46(-1.69%)
Sep 16, 2005 28.42 28.52 26.88 27.06 963,534 -1.15(-4.07%)
Sep 15, 2005 28.48 28.62 28.09 28.21 130,379 -0.15(-0.53%)
Sep 14, 2005 28.61 28.92 28.28 28.36 124,245 -0.10(-0.35%)
Sep 13, 2005 28.79 28.86 28.34 28.46 185,827 -0.54(-1.86%)
Sep 12, 2005 28.70 29.13 28.56 29.00 251,738 +0.17(+0.58%)
Sep 09, 2005 28.23 28.84 28.09 28.83 218,782 +0.69(+2.45%)
Sep 08, 2005 28.56 28.57 27.99 28.14 376,705 -0.58(-2.03%)
Sep 07, 2005 29.43 29.43 28.64 28.73 319,935 -0.79(-2.68%)
Sep 06, 2005 29.12 29.52 29.12 29.52 168,146 +0.37(+1.28%)
Sep 02, 2005 29.30 29.30 28.98 29.14 179,091 -0.22(-0.74%)
Sep 01, 2005 29.10 29.72 29.10 29.36 162,373 +0.26(+0.89%)
Aug 31, 2005 28.69 29.17 28.56 29.10 144,692 +0.34(+1.19%)
Aug 30, 2005 28.67 28.89 28.60 28.76 198,095 -0.07(-0.26%)
Aug 29, 2005 28.49 28.84 28.33 28.83 115,465 +0.22(+0.76%)
Aug 26, 2005 28.78 28.93 28.55 28.62 271,824 -0.08(-0.29%)
Aug 25, 2005 28.40 28.88 28.40 28.70 319,814 +0.34(+1.20%)
Aug 24, 2005 28.42 29.03 28.27 28.36 184,985 +0.02(+0.09%)
Aug 23, 2005 28.43 28.48 28.00 28.33 257,752 -0.14(-0.50%)
Aug 22, 2005 28.66 28.84 28.35 28.48 147,939 -0.10(-0.35%)
Aug 19, 2005 28.54 28.78 28.48 28.58 81,186 +0.00(+0.00%)
Aug 18, 2005 28.81 28.83 28.43 28.58 140,843 -0.32(-1.09%)
Aug 17, 2005 28.43 29.10 28.39 28.89 337,255 +0.43(+1.52%)
Aug 16, 2005 28.62 28.79 28.33 28.46 284,453 -0.16(-0.55%)
Aug 15, 2005 28.77 29.02 28.52 28.62 476,414 +0.10(+0.35%)
Aug 12, 2005 28.75 28.88 28.45 28.52 290,587 -0.40(-1.38%)
Aug 11, 2005 28.54 28.98 28.52 28.92 371,533 +0.27(+0.96%)
Aug 10, 2005 28.62 28.77 28.38 28.64 577,206 +0.22(+0.76%)
Aug 09, 2005 29.35 29.35 28.02 28.43 617,859 -0.67(-2.29%)
Aug 08, 2005 29.76 29.88 28.87 29.09 449,352 -0.76(-2.53%)
Aug 05, 2005 30.68 30.69 29.59 29.85 262,322 -0.96(-3.10%)
Aug 04, 2005 31.14 31.14 30.55 30.80 222,872 -0.43(-1.38%)
Aug 03, 2005 31.32 31.32 30.80 31.24 180,655 -0.17(-0.53%)
Aug 02, 2005 31.16 31.49 30.96 31.40 220,105 +0.22(+0.69%)
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.