Education
About Us
Working with TipRanks
Follow Us
Factset Research (FDS)
NYSE:FDS
Time Period
1Y
Events
Historical Prices
Rows:
Oct 27, 2025
287.57
291.86
285.66
290.33
290.33
+1.76%
728,164
1.11
Oct 24, 2025
289.62
289.62
284.75
285.30
285.30
-0.54%
793,226
1.23
Oct 23, 2025
289.92
292.21
286.38
286.84
286.84
-1.06%
739,777
1.16
Oct 22, 2025
292.54
294.95
289.20
289.92
289.92
-1.42%
672,573
1.06
Oct 21, 2025
289.90
296.80
285.50
294.11
294.11
+1.27%
919,368
1.47
Oct 20, 2025
285.84
292.43
285.84
290.41
290.41
+1.30%
821,617
1.33
Oct 17, 2025
278.86
289.48
277.09
286.67
286.67
+3.11%
796,006
1.31
Oct 16, 2025
284.00
284.30
275.24
278.01
278.01
-2.09%
543,274
0.90
Oct 15, 2025
285.98
291.50
283.20
283.95
283.95
-0.63%
481,899
0.80
Oct 14, 2025
285.00
289.46
281.04
285.75
285.75
-0.08%
946,371
1.60
Oct 13, 2025
284.33
288.87
283.89
285.99
285.99
+1.01%
629,260
1.07
Oct 10, 2025
285.00
289.30
281.00
283.13
283.13
+0.02%
1,170,724
2.03
Oct 09, 2025
285.45
287.64
280.54
283.08
283.08
+0.57%
1,141,415
2.03
Oct 08, 2025
278.91
281.61
273.85
281.47
281.47
+1.64%
688,143
1.24
Oct 07, 2025
276.55
280.05
274.13
276.93
276.93
+0.70%
604,370
1.10
Oct 06, 2025
283.34
283.74
272.50
275.01
275.01
-2.59%
1,113,349
2.08
Oct 03, 2025
281.70
283.52
280.03
282.33
282.33
+0.16%
543,249
1.02
Oct 02, 2025
286.00
289.54
280.20
281.88
281.88
-1.69%
766,110
1.47
Oct 01, 2025
287.13
289.13
282.00
286.73
286.73
+0.08%
725,094
1.41
Sep 30, 2025
290.00
290.39
284.16
286.49
286.49
-1.44%
592,616
1.17
Sep 29, 2025
291.02
292.11
287.30
290.67
290.67
+0.34%
656,280
1.31
Sep 26, 2025
285.24
292.03
284.42
289.69
289.69
+2.05%
546,792
1.09
Sep 25, 2025
286.90
287.69
282.01
283.86
283.86
-0.80%
670,815
1.35
Sep 24, 2025
288.00
291.22
284.39
286.16
286.16
-0.78%
934,690
1.92
Sep 23, 2025
296.40
296.77
286.52
288.41
288.41
-2.44%
1,100,088
2.30
Sep 22, 2025
294.50
301.75
293.86
295.63
295.63
+2.24%
1,391,754
2.97
Sep 19, 2025
304.50
304.75
288.84
289.15
289.15
-4.01%
1,781,606
3.93
Sep 18, 2025
338.53
338.53
297.86
301.23
301.23
-10.36%
2,608,057
6.25
Sep 17, 2025
345.94
348.39
332.80
336.04
336.04
-2.65%
1,082,451
2.65
Sep 16, 2025
344.14
346.28
341.79
345.19
345.19
+0.22%
639,778
1.58
Sep 15, 2025
363.33
364.83
343.60
344.43
344.43
-4.81%
843,072
2.13
Sep 12, 2025
370.01
370.98
361.73
361.84
361.84
-2.34%
444,427
1.12
Sep 11, 2025
363.36
370.61
362.34
370.50
370.50
+2.42%
454,331
1.15
Sep 10, 2025
371.53
371.53
360.82
361.76
361.76
-2.98%
437,734
1.12
Sep 09, 2025
372.80
375.50
368.70
372.86
372.86
-0.66%
399,611
1.03
Sep 08, 2025
371.53
377.07
369.44
375.34
375.34
+1.17%
500,496
1.31
Sep 05, 2025
370.39
373.10
368.55
371.01
371.01
+0.41%
313,571
0.82
Sep 04, 2025
372.06
372.06
366.12
369.48
369.48
-0.36%
348,317
0.90
Sep 03, 2025
367.37
371.03
365.62
370.80
370.80
+0.52%
297,564
0.75
Sep 02, 2025
371.93
372.88
362.41
368.88
368.88
-1.19%
499,054
1.28
Aug 29, 2025
374.87
375.53
371.38
373.32
373.32
-0.36%
334,679
0.85
Aug 28, 2025
380.05
381.68
374.82
375.77
374.67
-0.88%
298,634
0.76
Aug 27, 2025
379.00
384.33
378.93
380.22
379.11
+0.35%
403,031
1.04
Aug 26, 2025
381.62
386.52
375.15
380.00
378.89
-0.40%
506,286
1.31
Aug 25, 2025
381.04
386.33
380.02
382.65
381.53
+0.56%
432,926
1.13
Aug 22, 2025
378.37
385.63
373.48
381.62
380.50
+1.53%
380,138
1.00
Aug 21, 2025
384.95
387.21
375.37
376.96
375.86
-2.47%
463,954
1.23
Aug 20, 2025
376.71
387.75
374.46
387.64
386.50
+3.92%
761,907
2.05
Aug 19, 2025
369.52
375.59
369.52
374.10
373.00
+1.09%
505,716
1.38
Aug 18, 2025
370.00
371.72
365.76
371.15
370.06
+0.71%
465,043
1.26
Rows: