Education
About Us
Working with TipRanks
Follow Us
Factset Research (FDS)
NYSE:FDS
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
291.59
291.72
288.89
290.88
290.88
-0.02%
421,628
0.48
Dec 22, 2025
288.54
295.43
288.50
290.94
290.94
+0.83%
716,096
0.81
Dec 19, 2025
277.55
289.64
275.90
288.54
288.54
+5.54%
2,270,556
2.62
Dec 18, 2025
302.69
306.10
268.26
273.39
273.39
-7.68%
2,253,753
2.62
Dec 17, 2025
297.05
300.28
294.81
296.13
296.13
+1.07%
878,310
0.99
Dec 16, 2025
292.76
293.55
290.14
293.00
293.00
+0.33%
756,316
0.85
Dec 15, 2025
292.27
293.39
288.73
292.03
292.03
-0.15%
706,082
0.79
Dec 12, 2025
292.65
294.66
289.68
292.47
292.47
+0.32%
634,722
0.71
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
0.80
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
0.99
Dec 05, 2025
278.29
291.62
278.01
290.63
290.63
+4.20%
1,489,423
1.73
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
0.72
Dec 01, 2025
275.00
281.85
273.46
277.13
277.13
-0.05%
876,124
1.04
Nov 28, 2025
278.73
280.24
276.96
277.27
277.27
+0.35%
273,088
0.32
Nov 26, 2025
276.79
280.21
276.79
277.41
276.31
-0.08%
451,275
0.53
Nov 25, 2025
276.15
280.88
274.60
278.73
277.62
+2.97%
653,847
0.78
Nov 24, 2025
273.68
275.90
270.84
271.76
270.68
-1.51%
3,959,808
5.05
Nov 21, 2025
275.09
279.69
273.29
277.02
275.92
+1.86%
946,318
1.22
Nov 20, 2025
267.10
275.12
267.10
273.05
271.97
+2.67%
638,839
0.83
Nov 19, 2025
272.00
274.00
266.46
267.02
265.96
-1.48%
571,696
0.74
Nov 18, 2025
274.26
275.24
269.20
272.11
271.03
-0.17%
828,272
1.08
Nov 17, 2025
272.26
274.74
270.52
273.65
272.56
+0.30%
1,138,339
1.50
Nov 14, 2025
277.37
280.19
271.38
273.91
272.82
-1.06%
677,773
0.90
Nov 13, 2025
269.46
281.98
268.25
277.94
276.84
+2.64%
944,910
1.26
Nov 12, 2025
274.00
274.00
268.01
271.88
270.80
+0.52%
490,705
0.66
Nov 11, 2025
268.00
274.00
266.22
271.56
270.48
+2.85%
707,084
0.95
Nov 10, 2025
261.99
266.58
258.46
265.09
264.04
+1.35%
688,499
0.93
Nov 07, 2025
255.12
264.78
254.04
262.60
261.56
+3.95%
753,673
1.03
Nov 06, 2025
258.16
258.68
250.50
253.62
252.61
-2.49%
1,405,599
1.96
Nov 05, 2025
263.18
264.00
259.78
261.14
260.10
-0.91%
693,760
0.98
Nov 04, 2025
265.63
266.43
258.15
264.58
263.53
+0.40%
814,218
1.16
Nov 03, 2025
266.29
267.95
260.00
264.57
263.52
-0.44%
888,560
1.27
Oct 31, 2025
267.65
269.20
265.11
266.80
265.74
-0.44%
1,474,048
2.17
Oct 30, 2025
268.65
275.00
266.13
269.04
267.97
+1.21%
1,050,063
1.57
Oct 29, 2025
287.06
287.06
266.62
266.89
265.83
-7.09%
1,219,692
1.83
Oct 28, 2025
290.00
293.85
287.03
288.40
287.26
-0.27%
601,681
0.91
Oct 27, 2025
287.57
291.86
285.66
290.33
289.18
+2.17%
728,189
1.11
Oct 24, 2025
289.62
289.62
284.75
285.30
284.17
-0.14%
793,226
1.23
Oct 23, 2025
289.92
292.21
286.38
286.84
285.70
-0.67%
739,777
1.16
Oct 22, 2025
292.54
294.95
289.20
289.92
288.77
-1.03%
672,573
1.06
Oct 21, 2025
289.90
296.80
285.50
294.11
292.94
+1.68%
919,368
1.47
Oct 20, 2025
285.84
292.43
285.84
290.41
289.26
+1.71%
821,625
1.33
Oct 17, 2025
278.86
289.48
277.09
286.67
285.53
+3.53%
796,006
1.31
Oct 16, 2025
284.00
284.30
275.24
278.01
276.91
-1.70%
543,274
0.90
Oct 15, 2025
285.98
291.50
283.20
283.95
282.82
-0.23%
481,899
0.80
Oct 14, 2025
285.00
289.46
281.04
285.75
284.62
+0.31%
946,371
1.60
Rows: