Education
About Us
Working with TipRanks
Follow Us
Factset Research (FDS)
NYSE:FDS
Time Period
1Y
Events
Historical Prices
Rows:
Feb 04, 2026
220.01
227.27
213.19
225.43
225.43
+1.26%
1,551,835
2.11
Feb 03, 2026
238.50
239.47
220.66
222.62
222.62
-10.51%
2,296,862
3.19
Feb 02, 2026
254.61
256.97
245.34
248.76
248.76
-2.20%
957,489
1.34
Jan 30, 2026
252.82
257.32
250.40
254.36
254.36
+0.62%
1,028,104
1.44
Jan 29, 2026
268.69
272.27
249.68
252.79
252.79
-6.33%
1,258,231
1.78
Jan 28, 2026
268.30
272.68
263.02
269.86
269.86
+0.45%
788,124
1.10
Jan 27, 2026
285.16
286.36
265.63
268.66
268.66
-6.17%
918,936
1.28
Jan 26, 2026
287.09
288.71
283.75
286.33
286.33
-0.12%
293,566
0.40
Jan 23, 2026
289.29
290.75
284.35
286.68
286.68
-0.73%
256,843
0.35
Jan 22, 2026
285.55
290.21
285.55
288.79
288.79
+1.64%
362,068
0.49
Jan 21, 2026
278.30
285.65
278.00
284.13
284.13
+2.56%
458,592
0.61
Jan 20, 2026
285.00
289.54
276.57
277.05
277.05
-4.00%
800,350
1.07
Jan 19, 2026
287.73
290.22
282.00
288.60
288.60
0.00%
0
0.00
Jan 16, 2026
287.73
290.22
282.00
288.60
288.60
-0.37%
668,094
0.87
Jan 15, 2026
293.82
296.65
288.98
289.68
289.68
-1.89%
537,147
0.70
Jan 14, 2026
291.11
296.04
289.44
295.27
295.27
+1.20%
449,566
0.58
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
Rows: