On December 31, 2004, FactSet Research Systems (FDS) had a market capitalization of $1.6B, based on 50.02M shares at a price of $31.22.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2004 | $31.22 | 349,050 | 50,024,000 | $1,561,824,316.00 |
December 30 2004 | $31.31 | 264,900 | 50,024,000 | $1,566,101,368.00 |
December 29 2004 | $31.60 | 609,750 | 50,024,000 | $1,580,798,419.20 |
December 28 2004 | $31.24 | 708,300 | 50,024,000 | $1,562,624,700.00 |
December 27 2004 | $30.02 | 396,150 | 50,024,000 | $1,501,690,465.60 |
December 23 2004 | $30.75 | 657,300 | 50,024,000 | $1,538,037,904.00 |
December 22 2004 | $30.09 | 788,850 | 50,024,000 | $1,505,432,260.80 |
December 21 2004 | $28.67 | 717,900 | 50,024,000 | $1,434,078,027.20 |
December 20 2004 | $27.54 | 405,600 | 50,024,000 | $1,377,420,844.80 |
December 17 2004 | $27.26 | 445,350 | 50,024,000 | $1,363,524,177.60 |
December 16 2004 | $26.86 | 318,450 | 50,024,000 | $1,343,744,688.00 |
December 15 2004 | $26.38 | 529,050 | 50,024,000 | $1,319,428,021.60 |
December 14 2004 | $26.31 | 508,350 | 50,024,000 | $1,316,221,483.20 |
December 13 2004 | $26.66 | 269,850 | 50,024,000 | $1,333,589,816.00 |
December 10 2004 | $26.68 | 199,350 | 50,024,000 | $1,334,660,329.60 |
December 09 2004 | $26.82 | 288,000 | 50,024,000 | $1,341,608,663.20 |
December 08 2004 | $26.84 | 521,550 | 50,024,000 | $1,342,409,047.20 |
December 07 2004 | $27.10 | 307,800 | 50,024,000 | $1,355,755,450.40 |
December 06 2004 | $27.74 | 223,050 | 50,024,000 | $1,387,510,685.60 |
December 03 2004 | $27.91 | 142,800 | 50,024,000 | $1,396,319,912.00 |
December 02 2004 | $28.17 | 318,000 | 50,024,000 | $1,409,396,185.60 |
December 01 2004 | $27.96 | 293,250 | 50,024,000 | $1,398,455,936.80 |
November 30 2004 | $27.56 | 209,550 | 50,024,000 | $1,378,436,332.00 |
November 29 2004 | $28.02 | 174,900 | 50,024,000 | $1,401,657,472.80 |
November 26 2004 | $27.73 | 79,500 | 50,024,000 | $1,387,245,558.40 |
