Factset Research Systems Inc (NY: FDS )

425.60 USD -3.90 (-0.91%)
Official Closing Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 32.05 32.17 31.82 32.01 186,300 +0.02(+0.06%)
May 27, 2005 32.01 32.15 31.92 31.99 183,800 +0.09(+0.28%)
May 26, 2005 31.71 32.07 31.62 31.90 210,800 +0.19(+0.60%)
May 25, 2005 32.23 32.34 31.67 31.71 431,000 -0.79(-2.43%)
May 24, 2005 32.90 32.95 32.24 32.50 533,400 +0.31(+0.96%)
May 23, 2005 31.57 32.38 31.57 32.19 389,700 +0.52(+1.64%)
May 20, 2005 31.85 31.95 31.48 31.67 295,300 -0.09(-0.28%)
May 19, 2005 31.40 31.82 30.80 31.76 494,600 +0.23(+0.73%)
May 18, 2005 30.50 31.53 30.25 31.53 1,797,400 +2.39(+8.20%)
May 17, 2005 27.99 29.25 27.99 29.14 762,400 +1.10(+3.92%)
May 16, 2005 27.57 28.10 27.52 28.04 317,400 +0.38(+1.37%)
May 13, 2005 27.64 28.05 27.31 27.66 499,300 +0.05(+0.18%)
May 12, 2005 27.70 27.94 27.36 27.61 258,300 -0.13(-0.47%)
May 11, 2005 27.70 27.87 27.11 27.74 223,100 +0.08(+0.29%)
May 10, 2005 27.80 27.99 27.55 27.66 269,200 -0.23(-0.82%)
May 09, 2005 27.95 27.97 27.64 27.89 398,300 +0.00(+0.00%)
May 06, 2005 28.05 28.26 27.87 27.89 302,200 -0.12(-0.43%)
May 05, 2005 27.98 28.13 27.72 28.01 329,500 +0.11(+0.39%)
May 04, 2005 27.85 28.19 27.75 27.90 538,700 +0.03(+0.11%)
May 03, 2005 27.57 27.87 27.38 27.87 333,100 +0.20(+0.72%)
May 02, 2005 27.52 27.80 27.25 27.67 352,100 -0.09(-0.32%)
Apr 29, 2005 27.83 27.85 27.22 27.76 485,700 +0.06(+0.22%)
Apr 28, 2005 27.77 27.90 27.06 27.70 691,900 -0.06(-0.22%)
Apr 27, 2005 27.70 28.00 27.36 27.76 477,600 -0.16(-0.57%)
Apr 26, 2005 28.15 28.43 27.63 27.92 483,000 -0.60(-2.10%)
Apr 25, 2005 28.10 28.70 28.10 28.52 514,000 -0.26(-0.90%)
Apr 22, 2005 29.60 29.60 28.60 28.78 615,700 -0.94(-3.16%)
Apr 21, 2005 29.47 29.80 29.14 29.72 214,500 +0.72(+2.48%)
Apr 20, 2005 29.37 29.57 28.82 29.00 632,700 -0.37(-1.26%)
Apr 19, 2005 30.05 30.08 28.91 29.37 491,500 -0.58(-1.94%)
Apr 18, 2005 29.66 29.96 28.37 29.95 499,300 +0.29(+0.98%)
Apr 15, 2005 30.41 30.50 29.37 29.66 245,700 -0.75(-2.47%)
Apr 14, 2005 30.65 30.90 30.10 30.41 290,000 -0.24(-0.78%)
Apr 13, 2005 30.90 31.15 30.47 30.65 329,100 -0.35(-1.13%)
Apr 12, 2005 30.86 31.05 30.33 31.00 263,400 +0.14(+0.45%)
Apr 11, 2005 30.78 31.33 30.73 30.86 383,600 +0.18(+0.59%)
Apr 08, 2005 31.24 31.49 30.49 30.68 743,300 -0.81(-2.57%)
Apr 07, 2005 31.65 31.75 31.24 31.49 561,800 -0.38(-1.19%)
Apr 06, 2005 32.35 32.69 31.78 31.87 441,400 -0.38(-1.18%)
Apr 05, 2005 32.10 32.59 31.95 32.25 235,500 +0.09(+0.28%)
Apr 04, 2005 32.50 32.50 31.86 32.16 328,100 -0.53(-1.62%)
Apr 01, 2005 33.14 33.79 32.26 32.69 418,400 -0.32(-0.97%)
Mar 31, 2005 33.14 33.50 32.86 33.01 384,600 +0.01(+0.03%)
Mar 30, 2005 32.26 33.10 32.26 33.00 401,900 +0.75(+2.33%)
Mar 29, 2005 32.25 32.55 32.03 32.25 335,400 -0.16(-0.49%)
Mar 28, 2005 32.39 32.67 32.27 32.41 371,700 +0.01(+0.03%)
Mar 24, 2005 32.25 32.55 32.00 32.40 507,400 +0.32(+1.00%)
Mar 23, 2005 32.01 32.54 31.80 32.08 741,500 +0.07(+0.22%)
Mar 22, 2005 31.95 33.45 30.20 32.01 1,523,300 -0.79(-2.41%)
Mar 21, 2005 32.02 33.13 31.50 32.80 476,200 +0.79(+2.47%)
Mar 18, 2005 32.43 32.43 31.79 32.01 838,900 +0.03(+0.09%)
Mar 17, 2005 31.35 32.33 31.10 31.98 417,200 +0.83(+2.66%)
Mar 16, 2005 31.24 31.49 30.92 31.15 328,400 -0.09(-0.29%)
Mar 15, 2005 31.94 32.18 30.89 31.24 365,500 -0.60(-1.88%)
Mar 14, 2005 32.15 32.30 31.47 31.84 528,900 +0.34(+1.08%)
Mar 11, 2005 32.20 32.31 31.22 31.50 473,800 -0.80(-2.48%)
Mar 10, 2005 32.64 32.69 31.95 32.30 506,900 -0.34(-1.04%)
Mar 09, 2005 32.70 33.05 32.40 32.64 190,800 -0.22(-0.67%)
Mar 08, 2005 33.17 33.50 32.64 32.86 206,000 -0.29(-0.87%)
Mar 07, 2005 33.15 33.41 33.01 33.15 221,800 +0.10(+0.30%)
Mar 04, 2005 32.85 33.26 32.82 33.05 312,500 +0.21(+0.64%)
Mar 03, 2005 33.01 33.29 32.53 32.84 267,300 -0.17(-0.51%)
Mar 02, 2005 32.90 33.45 32.80 33.01 181,600 -0.04(-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.