Education
About Us
Working with TipRanks
Follow Us
Factset Research (FDS)
NYSE:FDS
Time Period
1Y
Events
Historical Prices
Rows:
Aug 18, 2025
370.00
371.72
365.76
371.15
371.15
+0.41%
465,043
1.26
Aug 15, 2025
376.05
376.18
368.99
369.62
369.62
-1.42%
491,803
1.33
Aug 14, 2025
376.04
379.10
372.48
374.96
374.96
-0.33%
275,579
0.74
Aug 13, 2025
371.77
378.55
367.36
376.20
376.20
+1.47%
543,000
1.48
Aug 12, 2025
378.34
378.34
368.04
370.74
370.74
-1.81%
481,943
1.32
Aug 11, 2025
382.40
384.49
376.84
377.57
377.57
-1.27%
405,412
1.11
Aug 08, 2025
387.51
389.96
381.30
382.43
382.43
-1.10%
219,024
0.60
Aug 07, 2025
394.33
396.06
384.58
386.67
386.67
-1.34%
246,715
0.67
Aug 06, 2025
388.08
392.46
385.07
391.91
391.91
+1.14%
462,154
1.26
Aug 05, 2025
396.53
398.00
383.27
387.51
387.51
-2.18%
531,473
1.48
Aug 04, 2025
393.52
398.50
391.57
396.16
396.16
+1.23%
374,481
1.05
Aug 01, 2025
403.14
404.09
389.08
391.33
391.33
-2.87%
470,165
1.33
Jul 31, 2025
408.06
409.16
390.83
402.90
402.90
-1.53%
946,946
2.76
Jul 30, 2025
416.12
418.06
407.28
409.16
409.16
-1.52%
332,937
0.98
Jul 29, 2025
416.47
417.31
411.26
415.49
415.49
+0.33%
292,435
0.86
Jul 28, 2025
417.54
419.22
413.70
414.14
414.14
-1.29%
243,022
0.72
Jul 25, 2025
420.49
424.62
415.93
419.54
419.54
-0.46%
348,127
1.04
Jul 24, 2025
414.59
422.82
412.00
421.46
421.46
+1.25%
303,892
0.91
Jul 23, 2025
416.37
418.15
413.44
416.26
416.26
-0.23%
310,835
0.93
Jul 22, 2025
422.05
427.00
413.88
417.23
417.23
-1.38%
328,441
0.99
Jul 21, 2025
432.71
432.88
422.80
423.08
423.08
-2.14%
274,834
0.83
Jul 18, 2025
436.99
439.11
431.91
432.32
432.32
-0.97%
421,309
1.28
Jul 17, 2025
436.13
438.97
432.86
436.57
436.57
+0.06%
218,473
0.66
Jul 16, 2025
434.80
437.38
429.96
436.33
436.33
+0.50%
252,116
0.76
Jul 15, 2025
440.01
441.43
433.53
434.15
434.15
-1.33%
347,560
1.05
Jul 14, 2025
446.35
453.41
439.01
440.01
440.01
-1.39%
498,510
1.53
Jul 11, 2025
448.38
450.00
444.66
446.21
446.21
-0.84%
232,216
0.70
Jul 10, 2025
444.62
453.00
444.62
449.98
449.98
+0.48%
255,344
0.77
Jul 09, 2025
444.00
447.83
439.84
447.81
447.81
+0.73%
146,804
0.43
Jul 08, 2025
446.97
449.74
441.24
444.57
444.57
-0.74%
310,618
0.90
Jul 07, 2025
447.94
450.33
444.87
447.89
447.89
-0.01%
260,621
0.75
Jul 03, 2025
447.61
450.48
445.30
447.94
447.94
+0.05%
185,676
0.53
Jul 02, 2025
448.90
450.63
443.75
447.71
447.71
-0.58%
191,271
0.55
Jul 01, 2025
445.12
451.08
442.75
450.30
450.30
+0.68%
200,975
0.57
Jun 30, 2025
441.43
449.07
438.22
447.28
447.28
+1.33%
266,954
0.75
Jun 27, 2025
438.33
448.33
434.96
441.43
441.43
+1.01%
713,032
2.05
Jun 26, 2025
441.84
442.60
437.00
437.03
437.03
-0.65%
305,839
0.88
Jun 25, 2025
435.90
441.03
429.83
439.87
439.87
+0.52%
291,923
0.84
Jun 24, 2025
437.80
439.93
428.50
437.60
437.60
+0.13%
594,058
1.74
Jun 23, 2025
438.16
445.83
430.20
437.03
437.03
+3.48%
763,407
2.26
Jun 20, 2025
425.82
428.36
419.61
422.34
422.34
-0.64%
763,478
2.27
Jun 18, 2025
424.10
428.47
421.74
425.04
425.04
+0.32%
389,046
1.15
Jun 17, 2025
417.60
424.94
417.60
423.70
423.70
+0.57%
520,819
1.56
Jun 16, 2025
423.03
426.01
419.72
421.30
421.30
+0.33%
338,805
1.02
Jun 13, 2025
421.25
424.15
418.22
419.90
419.90
-1.01%
325,974
0.98
Jun 12, 2025
421.79
424.92
420.00
424.17
424.17
+0.19%
506,870
1.55
Jun 11, 2025
425.34
426.19
421.34
423.38
423.38
-0.52%
248,421
0.76
Jun 10, 2025
426.76
427.88
423.82
425.60
425.60
-0.27%
205,679
0.62
Jun 09, 2025
431.98
431.98
421.15
426.76
426.76
-1.29%
223,502
0.67
Jun 06, 2025
433.63
435.19
429.25
432.35
432.35
+0.20%
225,632
0.68
Rows: