Education
About Us
Working with TipRanks
Follow Us
Factset Research (FDS)
NYSE:FDS
Time Period
1Y
Events
Historical Prices
Rows:
Jan 13, 2026
296.94
297.92
286.27
291.77
291.77
-1.73%
613,673
0.79
Jan 12, 2026
297.38
300.63
294.88
296.92
296.92
+0.84%
395,663
0.51
Jan 09, 2026
296.46
297.36
290.22
294.45
294.45
+0.10%
459,684
0.59
Jan 08, 2026
292.15
299.51
290.71
294.17
294.17
+0.42%
510,238
0.65
Jan 07, 2026
293.35
295.92
289.46
292.95
292.95
+0.05%
363,242
0.46
Jan 06, 2026
286.04
293.37
283.15
292.79
292.79
+2.25%
497,173
0.62
Jan 05, 2026
280.57
289.36
280.01
286.36
286.36
+0.51%
615,474
0.76
Jan 02, 2026
288.55
289.19
283.02
284.90
284.90
-1.82%
682,252
0.84
Jan 01, 2026
290.52
293.69
289.85
290.19
290.19
0.00%
0
0.00
Dec 31, 2025
290.52
293.69
289.85
290.19
290.19
-0.42%
422,437
0.51
Dec 30, 2025
291.69
293.85
290.00
291.40
291.40
-0.69%
391,337
0.47
Dec 29, 2025
293.34
295.36
291.17
293.43
293.43
+0.45%
475,641
0.57
Dec 26, 2025
290.00
292.70
288.50
292.13
292.13
+0.70%
327,869
0.39
Dec 25, 2025
291.32
292.96
287.69
290.09
290.09
0.00%
0
0.00
Dec 24, 2025
291.32
292.96
287.69
290.09
290.09
-0.27%
228,546
0.27
Dec 23, 2025
291.59
291.72
288.89
290.88
290.88
-0.02%
421,628
0.49
Dec 22, 2025
288.54
295.43
288.50
290.94
290.94
+0.83%
716,096
0.83
Dec 19, 2025
277.55
289.64
275.90
288.54
288.54
+5.54%
2,270,556
2.69
Dec 18, 2025
302.69
306.10
268.26
273.39
273.39
-7.68%
2,253,753
2.71
Dec 17, 2025
297.05
300.28
294.81
296.13
296.13
+1.07%
878,310
1.04
Dec 16, 2025
292.76
293.55
290.14
293.00
293.00
+0.33%
756,316
0.86
Dec 15, 2025
292.27
293.39
288.73
292.03
292.03
-0.15%
706,082
0.80
Dec 12, 2025
292.65
294.66
289.68
292.47
292.47
+0.32%
634,722
0.72
Dec 11, 2025
291.08
297.91
290.72
291.55
291.55
+1.16%
615,040
0.69
Dec 10, 2025
288.04
290.19
284.23
288.20
288.20
+0.22%
709,394
0.81
Dec 09, 2025
286.47
290.44
286.23
287.56
287.56
+0.23%
816,877
0.93
Dec 08, 2025
288.16
290.00
282.45
286.89
286.89
-1.29%
870,339
1.00
Dec 05, 2025
278.29
291.62
278.01
290.63
290.63
+4.20%
1,489,423
1.75
Dec 04, 2025
281.62
284.12
277.21
278.92
278.92
-0.08%
352,232
0.41
Dec 03, 2025
278.13
282.65
276.35
279.15
279.15
+0.31%
496,953
0.58
Dec 02, 2025
276.76
279.12
273.00
278.28
278.28
+0.41%
615,776
0.73
Dec 01, 2025
275.00
281.85
273.46
277.13
277.13
-0.05%
876,124
1.05
Nov 28, 2025
278.73
280.24
276.96
277.27
277.27
+0.35%
273,088
0.32
Nov 27, 2025
276.79
280.21
276.79
277.41
276.31
0.00%
0
0.00
Nov 26, 2025
276.79
280.21
276.79
277.41
276.31
-0.47%
451,275
0.54
Nov 25, 2025
276.15
280.88
274.60
278.73
277.62
+2.56%
653,847
0.78
Nov 24, 2025
273.68
275.90
270.84
271.76
270.68
-1.90%
3,959,808
5.10
Nov 21, 2025
275.09
279.69
273.29
277.02
275.92
+1.45%
946,318
1.23
Nov 20, 2025
267.10
275.12
267.10
273.05
271.97
+2.26%
638,839
0.83
Nov 19, 2025
272.00
274.00
266.46
267.02
265.96
-1.87%
571,696
0.75
Nov 18, 2025
274.26
275.24
269.20
272.11
271.03
-0.56%
828,272
1.09
Nov 17, 2025
272.26
274.74
270.52
273.65
272.56
-0.09%
1,138,339
1.51
Nov 14, 2025
277.37
280.19
271.38
273.91
272.82
-1.45%
677,773
0.90
Nov 13, 2025
269.46
281.98
268.25
277.94
276.84
+2.23%
944,910
1.27
Nov 12, 2025
274.00
274.00
268.01
271.88
270.80
+0.12%
490,705
0.66
Nov 11, 2025
268.00
274.00
266.22
271.56
270.48
+2.44%
707,084
0.96
Nov 10, 2025
261.99
266.58
258.46
265.09
264.04
+0.95%
688,499
0.94
Nov 07, 2025
255.12
264.78
254.04
262.60
261.56
+3.54%
753,673
1.04
Nov 06, 2025
258.16
258.68
250.50
253.62
252.61
-2.88%
1,405,599
1.97
Nov 05, 2025
263.18
264.00
259.78
261.14
260.10
-1.30%
693,760
0.98
Rows: