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 (%)
Oct 31, 2005 28.30 29.31 28.30 29.16 307,398 +0.95(+3.36%)
Oct 28, 2005 27.76 28.31 27.72 28.21 273,123 +0.49(+1.77%)
Oct 27, 2005 28.15 28.19 27.64 27.72 322,311 -0.50(-1.77%)
Oct 26, 2005 28.19 28.60 27.90 28.22 256,165 -0.12(-0.44%)
Oct 25, 2005 28.58 28.63 28.25 28.35 246,785 -0.30(-1.04%)
Oct 24, 2005 27.95 28.64 27.95 28.64 250,152 +0.86(+3.11%)
Oct 21, 2005 27.32 27.95 27.32 27.78 202,767 +0.45(+1.64%)
Oct 20, 2005 28.19 28.31 27.04 27.33 275,288 -0.89(-3.15%)
Oct 19, 2005 27.52 28.24 27.10 28.22 250,633 +0.66(+2.38%)
Oct 18, 2005 27.61 27.87 27.44 27.56 312,931 -0.11(-0.39%)
Oct 17, 2005 28.19 28.19 27.41 27.67 331,091 -0.31(-1.10%)
Oct 14, 2005 28.13 28.15 27.61 27.98 216,357 +0.10(+0.36%)
Oct 13, 2005 27.44 28.16 27.41 27.88 387,495 +0.32(+1.15%)
Oct 12, 2005 28.27 28.53 27.38 27.56 332,414 -0.65(-2.30%)
Oct 11, 2005 28.07 28.67 27.84 28.21 560,197 +0.33(+1.19%)
Oct 10, 2005 28.99 28.99 27.62 27.88 668,075 -0.32(-1.15%)
Oct 07, 2005 28.50 28.50 27.83 28.20 609,025 -0.29(-1.02%)
Oct 06, 2005 28.50 28.84 28.20 28.50 409,023 -0.05(-0.17%)
Oct 05, 2005 28.75 29.17 28.48 28.55 356,948 -0.15(-0.52%)
Oct 04, 2005 29.27 29.52 28.57 28.69 340,712 -0.44(-1.51%)
Oct 03, 2005 29.45 29.65 28.97 29.14 281,541 -0.17(-0.57%)
Sep 30, 2005 29.43 29.51 29.05 29.30 242,575 -0.22(-0.73%)
Sep 29, 2005 29.12 29.53 28.77 29.52 505,837 +0.47(+1.60%)
Sep 28, 2005 28.31 29.14 28.30 29.05 1,545,894 -0.20(-0.68%)
Sep 27, 2005 29.68 29.68 28.99 29.25 311,488 -0.35(-1.18%)
Sep 26, 2005 29.76 30.62 29.35 29.60 359,955 -0.01(-0.03%)
Sep 23, 2005 29.61 30.00 29.06 29.61 607,582 -0.39(-1.30%)
Sep 22, 2005 31.39 31.39 29.71 30.00 918,588 -1.43(-4.55%)
Sep 21, 2005 31.10 32.67 30.77 31.43 702,471 +0.04(+0.13%)
Sep 20, 2005 31.39 31.85 29.48 31.39 2,370,916 +4.78(+17.97%)
Sep 19, 2005 27.15 27.21 26.31 26.61 632,116 -0.46(-1.69%)
Sep 16, 2005 28.42 28.52 26.88 27.07 963,448 -1.15(-4.07%)
Sep 15, 2005 28.49 28.62 28.09 28.21 130,367 -0.15(-0.53%)
Sep 14, 2005 28.61 28.92 28.29 28.36 124,234 -0.10(-0.35%)
Sep 13, 2005 28.79 28.86 28.35 28.46 185,810 -0.54(-1.86%)
Sep 12, 2005 28.70 29.14 28.56 29.00 251,715 +0.17(+0.58%)
Sep 09, 2005 28.23 28.84 28.10 28.84 218,763 +0.69(+2.45%)
Sep 08, 2005 28.56 28.57 28.00 28.15 376,671 -0.58(-2.03%)
Sep 07, 2005 29.43 29.43 28.64 28.73 319,906 -0.79(-2.68%)
Sep 06, 2005 29.13 29.52 29.13 29.52 168,131 +0.37(+1.28%)
Sep 02, 2005 29.30 29.30 28.99 29.14 179,075 -0.22(-0.74%)
Sep 01, 2005 29.10 29.73 29.10 29.36 162,358 +0.26(+0.89%)
Aug 31, 2005 28.69 29.17 28.56 29.10 144,679 +0.34(+1.19%)
Aug 30, 2005 28.67 28.89 28.60 28.76 198,077 -0.07(-0.26%)
Aug 29, 2005 28.50 28.84 28.33 28.84 115,455 +0.22(+0.76%)
Aug 26, 2005 28.78 28.94 28.55 28.62 271,800 -0.08(-0.29%)
Aug 25, 2005 28.40 28.89 28.40 28.70 319,786 +0.34(+1.20%)
Aug 24, 2005 28.42 29.04 28.27 28.36 184,968 +0.02(+0.09%)
Aug 23, 2005 28.44 28.49 28.00 28.34 257,729 -0.14(-0.50%)
Aug 22, 2005 28.66 28.84 28.35 28.48 147,926 -0.10(-0.35%)
Aug 19, 2005 28.55 28.78 28.49 28.58 81,179 +0.00(+0.00%)
Aug 18, 2005 28.81 28.84 28.44 28.58 140,831 -0.32(-1.09%)
Aug 17, 2005 28.44 29.10 28.40 28.89 337,224 +0.43(+1.52%)
Aug 16, 2005 28.62 28.79 28.34 28.46 284,428 -0.16(-0.55%)
Aug 15, 2005 28.77 29.02 28.52 28.62 476,372 +0.10(+0.35%)
Aug 12, 2005 28.75 28.88 28.45 28.52 290,561 -0.40(-1.38%)
Aug 11, 2005 28.55 28.99 28.52 28.92 371,500 +0.27(+0.96%)
Aug 10, 2005 28.62 28.77 28.39 28.64 577,154 +0.22(+0.76%)
Aug 09, 2005 29.35 29.35 28.02 28.43 617,804 -0.67(-2.29%)
Aug 08, 2005 29.77 29.88 28.87 29.09 449,312 -0.76(-2.53%)
Aug 05, 2005 30.68 30.70 29.59 29.85 262,299 -0.96(-3.10%)
Aug 04, 2005 31.14 31.14 30.55 30.81 222,852 -0.43(-1.38%)
Aug 03, 2005 31.32 31.32 30.81 31.24 180,638 -0.17(-0.53%)
Aug 02, 2005 31.16 31.50 30.96 31.41 220,086 +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.