Factset Research (FDS)
NYSE:FDS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 01, 2026
215.86
227.45
214.24
224.86
224.86
+3.63%
1,689,454
1.77
Mar 31, 2026
215.70
222.50
210.59
216.99
216.99
+6.08%
2,220,827
2.41
Mar 30, 2026
199.69
206.29
198.26
204.55
204.55
+3.14%
1,357,121
1.50
Mar 27, 2026
196.16
200.53
191.63
198.33
198.33
+1.05%
957,876
1.07
Mar 26, 2026
193.73
200.00
192.45
196.27
196.27
+1.23%
728,059
0.81
Mar 25, 2026
200.00
201.97
191.23
193.88
193.88
-1.78%
822,955
0.93
Mar 24, 2026
207.17
207.73
195.90
197.40
197.40
-5.31%
791,148
0.91
Mar 23, 2026
211.35
212.91
205.97
208.47
208.47
-0.38%
774,944
0.90
Mar 20, 2026
208.03
212.42
206.00
209.27
209.27
+0.21%
2,000,248
2.38
Mar 19, 2026
205.74
211.34
203.37
208.84
208.84
+0.49%
658,368
0.78
Mar 18, 2026
206.00
210.74
203.83
207.82
207.82
-0.56%
904,900
1.05
Mar 17, 2026
209.43
214.88
208.23
209.00
209.00
+0.74%
755,011
0.85
Mar 16, 2026
206.10
209.11
203.94
207.46
207.46
+0.88%
989,176
1.12
Mar 13, 2026
205.39
208.00
201.67
205.65
205.65
+1.01%
690,398
0.78
Mar 12, 2026
206.23
210.88
202.46
203.60
203.60
-0.94%
983,922
1.12
Mar 11, 2026
213.28
216.02
201.95
205.54
205.54
-3.05%
1,031,651
1.18
Mar 10, 2026
221.16
221.99
207.46
212.01
212.01
-4.09%
865,294
0.99
Mar 09, 2026
224.06
225.05
217.00
221.04
221.04
-2.14%
892,798
1.03
Mar 06, 2026
222.75
227.08
219.73
225.87
225.87
+0.42%
777,148
0.89
Mar 05, 2026
224.61
230.03
220.00
224.92
224.92
-0.21%
982,388
1.13
Mar 04, 2026
221.37
228.25
219.37
225.40
225.40
+1.14%
961,599
1.10
Mar 03, 2026
217.43
223.81
215.13
222.87
222.87
+1.33%
838,762
0.97
Mar 02, 2026
213.59
221.32
212.98
219.94
219.94
+1.44%
793,555
0.92
Feb 27, 2026
211.01
217.68
208.39
216.81
216.81
+1.71%
1,208,463
1.42
Feb 26, 2026
208.55
216.58
207.70
214.27
213.17
+3.70%
1,162,404
1.37
Feb 25, 2026
202.00
207.93
195.26
206.62
205.56
+2.55%
1,146,969
1.37
Feb 24, 2026
190.15
204.50
189.51
201.49
200.46
+5.90%
1,477,593
1.82
Feb 23, 2026
192.91
196.44
189.07
190.26
189.28
-2.46%
1,179,458
1.47
Feb 20, 2026
198.55
201.62
194.29
195.05
194.05
-1.93%
746,286
0.93
Feb 19, 2026
197.92
202.00
194.16
198.88
197.86
+0.49%
952,945
1.13
Feb 18, 2026
191.41
199.52
191.41
197.92
196.90
+4.14%
1,291,279
1.54
Feb 17, 2026
201.07
205.00
185.00
190.06
189.08
-7.64%
1,453,680
1.76
Feb 16, 2026
203.82
206.22
198.62
205.79
204.73
0.00%
0
0.00
Feb 13, 2026
203.82
206.22
198.62
205.79
204.73
+1.90%
920,758
1.10
Feb 12, 2026
194.19
203.77
190.58
201.95
200.91
+4.23%
2,185,919
2.67
Feb 11, 2026
202.54
205.50
192.13
193.76
192.77
-5.40%
1,348,689
1.67
Feb 10, 2026
195.50
210.00
191.35
204.81
203.76
+0.78%
1,825,690
2.30
Feb 09, 2026
205.27
207.08
201.50
203.22
202.18
-1.98%
1,276,230
1.63
Feb 06, 2026
212.88
215.53
206.28
207.32
206.26
-0.89%
1,265,974
1.64
Feb 05, 2026
228.93
234.33
201.80
209.18
208.11
-7.21%
2,317,693
3.10
Feb 04, 2026
220.01
227.27
213.19
225.43
224.27
+1.26%
1,551,943
2.11
Feb 03, 2026
238.50
239.47
220.66
222.62
221.48
-10.51%
2,296,862
3.19
Feb 02, 2026
254.61
256.97
245.34
248.76
247.48
-2.20%
957,489
1.34
Jan 30, 2026
252.82
257.32
250.40
254.36
253.05
+0.62%
1,028,104
1.44
Jan 29, 2026
268.69
272.27
249.68
252.79
251.49
-6.33%
1,258,231
1.78
Jan 28, 2026
268.30
272.68
263.02
269.86
268.47
+0.45%
788,124
1.10
Jan 27, 2026
285.16
286.36
265.63
268.66
267.28
-6.17%
918,936
1.28
Jan 26, 2026
287.09
288.71
283.75
286.33
284.86
-0.12%
293,566
0.40
Jan 23, 2026
289.29
290.75
284.35
286.68
285.21
-0.73%
256,842
0.35
Jan 22, 2026
285.55
290.21
285.55
288.79
287.31
+1.64%
362,068
0.49
Rows: