Skip to main content

Factset Research Systems Inc (NY: FDS )

469.48 +22.67 (+5.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 32.03 32.35 31.97 32.20 343,598 +0.35(+1.10%)
Nov 29, 2005 31.61 32.01 31.47 31.85 240,892 +0.32(+1.03%)
Nov 28, 2005 31.43 32.01 31.11 31.52 367,892 +0.17(+0.53%)
Nov 25, 2005 31.51 31.61 31.25 31.36 48,226 -0.15(-0.48%)
Nov 23, 2005 31.16 31.60 30.97 31.51 152,977 +0.28(+0.91%)
Nov 22, 2005 30.95 31.30 30.84 31.22 212,509 +0.11(+0.35%)
Nov 21, 2005 31.44 31.44 30.43 31.11 169,213 -0.16(-0.50%)
Nov 18, 2005 31.18 31.76 30.80 31.27 242,214 +0.47(+1.51%)
Nov 17, 2005 30.14 30.82 29.91 30.81 133,134 +0.78(+2.60%)
Nov 16, 2005 30.21 30.22 29.73 30.03 118,461 -0.12(-0.39%)
Nov 15, 2005 30.43 30.57 29.98 30.14 166,928 -0.38(-1.25%)
Nov 14, 2005 30.25 30.61 30.12 30.52 293,448 +0.34(+1.13%)
Nov 11, 2005 30.57 30.57 29.77 30.18 422,733 -0.52(-1.68%)
Nov 10, 2005 30.05 30.72 29.59 30.70 148,528 +0.73(+2.44%)
Nov 09, 2005 29.74 30.35 29.61 29.97 161,877 +0.35(+1.18%)
Nov 08, 2005 29.75 29.75 29.50 29.62 144,318 -0.32(-1.06%)
Nov 07, 2005 29.48 30.12 29.29 29.93 101,023 +0.56(+1.90%)
Nov 04, 2005 29.89 29.89 29.10 29.38 215,636 -0.42(-1.40%)
Nov 03, 2005 29.93 30.21 29.64 29.79 267,831 +0.00(+0.00%)
Nov 02, 2005 29.10 29.92 29.10 29.79 234,036 +0.62(+2.14%)
Nov 01, 2005 28.99 29.39 28.79 29.17 250,032 +0.01(+0.03%)
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%)
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.