Factset Research Systems Inc (NY: FDS )

471.70 USD +11.93 (+2.59%)
Streaming Delayed Price Updated: 10:43 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 34.03 35.25 34.03 35.07 255,600 +1.14(+3.36%)
Oct 28, 2005 33.39 34.05 33.34 33.93 227,100 +0.59(+1.77%)
Oct 27, 2005 33.85 33.90 33.24 33.34 268,000 -0.60(-1.77%)
Oct 26, 2005 33.90 34.40 33.56 33.94 213,000 -0.15(-0.44%)
Oct 25, 2005 34.37 34.43 33.97 34.09 205,200 -0.36(-1.04%)
Oct 24, 2005 33.61 34.45 33.61 34.45 208,000 +1.04(+3.11%)
Oct 21, 2005 32.86 33.62 32.86 33.41 168,600 +0.54(+1.64%)
Oct 20, 2005 33.90 34.05 32.52 32.87 228,900 -1.07(-3.15%)
Oct 19, 2005 33.10 33.96 32.59 33.94 208,400 +0.79(+2.38%)
Oct 18, 2005 33.20 33.52 33.00 33.15 260,200 -0.13(-0.39%)
Oct 17, 2005 33.90 33.90 32.97 33.28 275,300 -0.37(-1.10%)
Oct 14, 2005 33.83 33.86 33.21 33.65 179,900 +0.12(+0.36%)
Oct 13, 2005 33.00 33.87 32.96 33.53 322,200 +0.38(+1.15%)
Oct 12, 2005 34.00 34.31 32.93 33.15 276,400 -0.78(-2.30%)
Oct 11, 2005 33.76 34.48 33.48 33.93 465,800 +0.40(+1.19%)
Oct 10, 2005 34.87 34.87 33.22 33.53 555,500 -0.39(-1.15%)
Oct 07, 2005 34.27 34.27 33.47 33.92 506,400 -0.35(-1.02%)
Oct 06, 2005 34.27 34.68 33.92 34.27 340,100 -0.06(-0.17%)
Oct 05, 2005 34.58 35.08 34.25 34.33 296,800 -0.18(-0.52%)
Oct 04, 2005 35.20 35.50 34.36 34.51 283,300 -0.53(-1.51%)
Oct 03, 2005 35.42 35.66 34.84 35.04 234,100 -0.20(-0.57%)
Sep 30, 2005 35.40 35.49 34.94 35.24 201,700 -0.26(-0.73%)
Sep 29, 2005 35.02 35.52 34.60 35.50 420,600 +0.56(+1.60%)
Sep 28, 2005 34.05 35.05 34.03 34.94 1,285,400 -0.24(-0.68%)
Sep 27, 2005 35.70 35.70 34.87 35.18 259,000 -0.42(-1.18%)
Sep 26, 2005 35.79 36.83 35.30 35.60 299,300 -0.01(-0.03%)
Sep 23, 2005 35.61 36.08 34.95 35.61 505,200 -0.47(-1.30%)
Sep 22, 2005 37.75 37.75 35.73 36.08 763,800 -1.72(-4.55%)
Sep 21, 2005 37.40 39.29 37.01 37.80 584,100 +0.05(+0.13%)
Sep 20, 2005 37.75 38.30 35.45 37.75 1,971,400 +5.75(+17.97%)
Sep 19, 2005 32.65 32.72 31.64 32.00 525,600 -0.55(-1.69%)
Sep 16, 2005 34.18 34.30 32.33 32.55 801,100 -1.38(-4.07%)
Sep 15, 2005 34.26 34.42 33.78 33.93 108,400 -0.18(-0.53%)
Sep 14, 2005 34.41 34.78 34.02 34.11 103,300 -0.12(-0.35%)
Sep 13, 2005 34.63 34.71 34.09 34.23 154,500 -0.65(-1.86%)
Sep 12, 2005 34.52 35.04 34.35 34.88 209,300 +0.20(+0.58%)
Sep 09, 2005 33.95 34.69 33.79 34.68 181,900 +0.83(+2.45%)
Sep 08, 2005 34.35 34.36 33.67 33.85 313,200 -0.70(-2.03%)
Sep 07, 2005 35.40 35.40 34.45 34.55 266,000 -0.95(-2.68%)
Sep 06, 2005 35.03 35.50 35.03 35.50 139,800 +0.45(+1.28%)
Sep 02, 2005 35.24 35.24 34.86 35.05 148,900 -0.26(-0.74%)
Sep 01, 2005 35.00 35.75 35.00 35.31 135,000 +0.31(+0.89%)
Aug 31, 2005 34.51 35.08 34.35 35.00 120,300 +0.41(+1.19%)
Aug 30, 2005 34.48 34.75 34.40 34.59 164,700 -0.09(-0.26%)
Aug 29, 2005 34.27 34.69 34.07 34.68 96,000 +0.26(+0.76%)
Aug 26, 2005 34.61 34.80 34.34 34.42 226,000 -0.10(-0.29%)
Aug 25, 2005 34.16 34.74 34.16 34.52 265,900 +0.41(+1.20%)
Aug 24, 2005 34.18 34.92 34.00 34.11 153,800 +0.03(+0.09%)
Aug 23, 2005 34.20 34.26 33.68 34.08 214,300 -0.17(-0.50%)
Aug 22, 2005 34.47 34.69 34.10 34.25 123,000 -0.12(-0.35%)
Aug 19, 2005 34.33 34.61 34.26 34.37 67,500 +0.00(+0.00%)
Aug 18, 2005 34.65 34.68 34.20 34.37 117,100 -0.38(-1.09%)
Aug 17, 2005 34.20 35.00 34.15 34.75 280,400 +0.52(+1.52%)
Aug 16, 2005 34.42 34.63 34.08 34.23 236,500 -0.19(-0.55%)
Aug 15, 2005 34.60 34.90 34.30 34.42 396,100 +0.12(+0.35%)
Aug 12, 2005 34.58 34.73 34.22 34.30 241,600 -0.48(-1.38%)
Aug 11, 2005 34.33 34.86 34.30 34.78 308,900 +0.33(+0.96%)
Aug 10, 2005 34.42 34.60 34.14 34.45 479,900 +0.26(+0.76%)
Aug 09, 2005 35.30 35.30 33.70 34.19 513,700 -0.80(-2.29%)
Aug 08, 2005 35.80 35.94 34.72 34.99 373,600 -0.91(-2.53%)
Aug 05, 2005 36.90 36.92 35.59 35.90 218,100 -1.15(-3.10%)
Aug 04, 2005 37.45 37.45 36.74 37.05 185,300 -0.52(-1.38%)
Aug 03, 2005 37.67 37.67 37.05 37.57 150,200 -0.20(-0.53%)
Aug 02, 2005 37.48 37.88 37.24 37.77 183,000 +0.26(+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.