FactSet Research Systems Stock Price History
NYSE: FDSTechnologyComputer Software: Programming Data ProcessingUSD
287.18+0.66 (+0.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FDS price history at a glance
The price history for FactSet Research Systems (FDS) on this page begins on June 24, 1996, when the stock closed at $4.44; it most recently closed at $287.18 on October 5, 2026. The highest price in this record is $499.87, reached on November 11, 2024; the latest close is 42.5% below that peak. Across the 29 complete calendar years in the table, FDS finished higher in 21 and lower in 8. Its best year was 1998 (+102.5%) and its worst was 2025 (-40.0%).
Over roughly 30 years the share price changed +6361.6%, a 14.8% compound annual price return (excluding dividends). In the last 12 months alone, FDS has gained 1.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $499.87
- Date of high
- Nov 11, 2024
- Low since 1996
- $3.44
- Date of low
- Jul 15, 1996
- 52-week high
- $320.48
- 52-week low
- $185.00
- IPO year
- 2000
- Last close
- $286.52
FDS returns
1 week
+3.21%
1 month
-0.86%
3 months
+18.45%
6 months
+34.19%
Year to date
-1.26%
1 year
+1.79%
3 years
-35.85%
5 years
-30.94%
FDS price return, excluding dividends.
FDS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 287.18 | +0.80% |
| 2025 | 284.90 | -40.03% |
| 2024 | 475.06 | -0.42% |
| 2023 | 477.05 | +18.90% |
| 2022 | 401.21 | -17.45% |
| 2021 | 486.01 | +46.17% |
| 2020 | 332.50 | +23.76% |
| 2019 | 268.67 | +34.31% |
| 2018 | 200.04 | +3.78% |
| 2017 | 192.76 | +17.95% |
| 2016 | 163.43 | +0.53% |
| 2015 | 162.57 | +15.63% |
| 2014 | 140.59 | +29.61% |
| 2013 | 108.47 | +21.54% |
| 2012 | 89.25 | +2.26% |
| 2011 | 87.28 | -6.91% |
| 2010 | 93.76 | +42.34% |
| 2009 | 65.87 | +44.45% |
| 2008 | 45.60 | -14.33% |
| 2007 | 53.23 | -5.75% |
| 2006 | 56.48 | +37.22% |
| 2005 | 41.16 | +5.65% |
| 2004 | 38.96 | +54.44% |
| 2003 | 25.23 | +32.87% |
| 2002 | 18.99 | -25.74% |
| 2001 | 25.57 | +3.45% |
| 2000 | 24.71 | -6.89% |
| 1999 | 26.54 | +93.42% |
| 1998 | 13.72 | +102.46% |
| 1997 | 6.78 | +47.88% |
| 1996* | 4.58 | +3.13% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
FDS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 273.48 | 288.45 | 273.15 | 286.52 | +5.04% | |
| 273.50 | 278.73 | 271.38 | 272.78 | +0.28% | |
| 275.53 | 276.67 | 271.43 | 272.01 | -1.60% | |
| 266.40 | 276.79 | 263.07 | 276.44 | +3.92% | |
| 275.44 | 275.44 | 264.47 | 266.00 | -4.18% | |
| 277.03 | 285.48 | 273.47 | 277.61 | +2.84% | |
| 261.99 | 272.23 | 258.50 | 269.95 | +3.84% | |
| 266.27 | 269.11 | 252.05 | 259.97 | -2.88% | |
| 270.06 | 271.51 | 264.66 | 267.67 | -1.98% | |
| 269.87 | 276.58 | 269.38 | 273.08 | +0.67% | |
| 281.94 | 285.34 | 270.56 | 271.25 | -2.93% | |
| 276.75 | 283.69 | 275.83 | 279.43 | +1.09% | |
| 288.16 | 288.90 | 276.36 | 276.42 | -2.70% | |
| 285.13 | 289.78 | 281.88 | 284.10 | +0.10% | |
| 277.71 | 286.68 | 273.46 | 283.83 | +1.79% | |
| 273.34 | 281.31 | 270.76 | 278.85 | +0.88% | |
| 274.44 | 277.14 | 271.06 | 276.41 | -0.25% | |
| 273.45 | 284.89 | 270.60 | 277.09 | +0.06% | |
| 269.89 | 282.63 | 269.67 | 276.93 | +6.63% | |
| 264.90 | 265.00 | 255.87 | 259.71 | -1.22% | |
| 279.26 | 283.16 | 262.29 | 262.93 | -5.82% | |
| 287.93 | 287.95 | 279.16 | 279.17 | -3.40% | |
| 302.68 | 302.79 | 288.81 | 289.00 | -4.29% | |
| 305.72 | 306.11 | 299.57 | 301.96 | -3.51% | |
| 310.51 | 320.48 | 307.93 | 312.96 | +2.25% | |
| 301.49 | 309.09 | 299.00 | 306.07 | +0.21% | |
| 310.97 | 315.00 | 303.60 | 305.44 | -2.59% | |
| 307.17 | 314.51 | 303.65 | 313.55 | +1.48% | |
| 308.69 | 309.79 | 302.98 | 308.98 | +1.48% | |
| 296.70 | 309.39 | 290.31 | 304.47 | +3.05% | |
| 291.47 | 298.00 | 290.44 | 295.45 | -0.21% | |
| 298.96 | 303.26 | 295.70 | 296.08 | -3.02% | |
| 299.85 | 308.47 | 298.95 | 305.31 | +1.80% | |
| 298.57 | 302.22 | 296.56 | 299.91 | -0.05% | |
| 297.65 | 304.30 | 293.58 | 300.06 | +0.66% | |
| 285.92 | 302.67 | 285.45 | 298.10 | +4.45% | |
| 280.30 | 290.88 | 278.79 | 285.41 | +3.13% | |
| 281.50 | 282.22 | 274.95 | 276.76 | -2.37% | |
| 288.57 | 288.57 | 278.82 | 283.49 | -1.28% | |
| 277.76 | 289.45 | 274.50 | 287.18 | +3.31% | |
| 277.90 | 282.91 | 274.33 | 277.99 | -1.75% | |
| 281.10 | 284.96 | 277.00 | 282.95 | -0.41% | |
| 282.56 | 287.83 | 282.14 | 284.12 | -0.51% | |
| 275.75 | 286.73 | 275.75 | 285.57 | +4.00% | |
| 276.89 | 278.91 | 272.00 | 274.58 | -1.24% | |
| 280.55 | 280.55 | 273.24 | 278.03 | +1.29% | |
| 264.57 | 276.50 | 264.49 | 274.49 | +1.78% | |
| 269.99 | 276.51 | 266.39 | 269.68 | +2.46% | |
| 261.21 | 264.37 | 254.99 | 263.20 | +0.06% | |
| 274.18 | 279.39 | 261.89 | 263.03 | -6.74% | |
| 283.66 | 295.58 | 281.35 | 282.04 | -0.64% | |
| 269.49 | 287.89 | 269.49 | 283.87 | +6.76% | |
| 260.22 | 270.31 | 256.27 | 265.90 | +4.54% | |
| 247.52 | 256.10 | 246.02 | 254.36 | +4.26% | |
| 245.50 | 245.50 | 240.11 | 243.96 | -0.51% | |
| 251.18 | 251.36 | 244.73 | 245.21 | -0.70% | |
| 247.01 | 253.54 | 242.55 | 246.95 | -3.46% | |
| 254.99 | 259.71 | 251.70 | 255.79 | -0.89% | |
| 261.22 | 269.79 | 255.48 | 258.09 | -1.67% | |
| 255.37 | 263.79 | 253.16 | 262.46 | +4.49% | |
| 256.87 | 260.57 | 250.52 | 251.19 | -0.56% | |
| 253.66 | 255.74 | 248.62 | 252.61 | -3.99% | |
| 252.81 | 263.34 | 250.26 | 263.11 | +6.47% | |
| 244.88 | 251.43 | 244.71 | 247.11 | +2.15% | |
| 243.89 | 247.99 | 236.20 | 241.90 | -2.39% | |
| 256.32 | 257.61 | 247.00 | 247.82 | -4.06% | |
| 256.14 | 261.78 | 254.04 | 258.30 | +2.42% | |
| 246.97 | 255.82 | 241.33 | 252.20 | +0.84% | |
| 250.00 | 254.82 | 245.81 | 250.09 | +1.85% | |
| 222.00 | 254.19 | 221.25 | 245.55 | +6.72% | |
| 232.81 | 235.00 | 226.86 | 230.08 | -1.52% | |
| 233.64 | 236.32 | 228.00 | 233.62 | +0.81% | |
| 208.01 | 232.68 | 208.01 | 231.74 | +10.97% | |
| 216.31 | 219.46 | 207.96 | 208.84 | -3.52% | |
| 219.40 | 224.26 | 215.95 | 216.45 | -0.78% | |
| 224.00 | 227.58 | 216.40 | 218.15 | -0.21% | |
| 221.28 | 223.80 | 214.22 | 218.62 | -1.21% | |
| 218.68 | 223.99 | 216.56 | 221.29 | -3.07% | |
| 234.86 | 240.57 | 228.30 | 228.30 | -3.90% | |
| 237.77 | 241.74 | 235.01 | 237.56 | +0.72% | |
| 238.74 | 247.08 | 234.66 | 235.86 | -2.20% | |
| 237.00 | 243.24 | 231.15 | 241.16 | +1.91% | |
| 251.11 | 251.11 | 235.73 | 236.64 | -4.99% | |
| 243.20 | 249.20 | 238.30 | 249.08 | +1.22% | |
| 245.31 | 251.05 | 243.77 | 246.07 | -0.13% | |
| 251.79 | 256.65 | 245.59 | 246.38 | -3.61% | |
| 257.59 | 259.00 | 249.27 | 255.62 | +0.24% | |
| 259.49 | 264.37 | 254.82 | 255.02 | +0.62% | |
| 258.13 | 258.13 | 244.09 | 253.44 | -0.93% | |
| 265.42 | 265.93 | 249.24 | 255.82 | -5.55% | |
| 249.15 | 272.40 | 247.64 | 270.85 | +10.34% | |
| 237.08 | 250.98 | 236.96 | 245.47 | +2.75% | |
| 234.24 | 244.98 | 234.24 | 238.90 | +1.34% | |
| 230.09 | 237.65 | 230.02 | 235.73 | +2.08% | |
| 229.01 | 235.96 | 227.93 | 230.92 | -0.47% | |
| 225.63 | 234.13 | 225.63 | 232.00 | +3.11% | |
| 220.98 | 226.15 | 219.30 | 225.01 | +0.59% | |
| 218.94 | 225.62 | 215.00 | 223.68 | +0.79% | |
| 229.77 | 232.44 | 220.89 | 221.93 | -1.08% | |
| 212.39 | 227.71 | 212.39 | 224.35 | +5.54% | |
| 203.41 | 214.31 | 203.41 | 212.58 | +6.36% | |
| 203.03 | 205.45 | 198.90 | 199.86 | -1.00% | |
| 213.30 | 213.30 | 198.00 | 201.87 | -6.51% | |
| 219.83 | 223.10 | 214.46 | 215.92 | -1.49% | |
| 221.29 | 224.77 | 218.11 | 219.19 | -1.98% | |
| 221.13 | 226.38 | 215.36 | 223.61 | -0.17% | |
| 210.90 | 227.07 | 210.86 | 223.98 | +5.76% | |
| 216.13 | 217.65 | 211.61 | 211.79 | -3.48% | |
| 226.36 | 227.50 | 203.43 | 219.42 | -2.24% | |
| 226.92 | 229.98 | 224.39 | 224.44 | -1.38% | |
| 231.65 | 235.55 | 227.58 | 227.58 | 0.00% | |
| 226.48 | 228.19 | 222.01 | 227.58 | -2.04% | |
| 233.00 | 236.17 | 229.03 | 232.32 | +1.20% | |
| 228.12 | 231.79 | 225.37 | 229.56 | +1.88% | |
| 224.22 | 229.62 | 222.90 | 225.33 | +0.54% | |
| 227.39 | 228.95 | 221.85 | 224.12 | -1.74% | |
| 239.52 | 241.12 | 222.45 | 228.08 | -6.03% | |
| 243.92 | 245.52 | 239.41 | 242.72 | +1.00% | |
| 237.41 | 247.33 | 236.05 | 240.32 | +1.88% | |
| 232.31 | 236.59 | 230.52 | 235.88 | +1.35% | |
| 232.48 | 233.77 | 230.41 | 232.73 | +0.38% | |
| 231.94 | 234.35 | 229.53 | 231.85 | +0.48% | |
| 225.68 | 232.66 | 225.50 | 230.75 | +3.22% | |
| 228.23 | 229.31 | 221.63 | 223.55 | -1.27% | |
| 212.42 | 226.97 | 212.42 | 226.42 | +7.00% | |
| 214.88 | 216.24 | 210.26 | 211.60 | -0.90% | |
| 223.50 | 224.55 | 211.57 | 213.52 | -4.24% | |
| 223.18 | 226.29 | 218.64 | 222.97 | -2.03% | |
| 230.72 | 232.55 | 225.50 | 227.60 | -1.45% | |
| 227.54 | 231.96 | 224.37 | 230.94 | +1.43% | |
| 225.05 | 231.21 | 222.22 | 227.68 | +1.25% | |
| 215.86 | 227.45 | 214.24 | 224.86 | +3.63% | |
| 215.70 | 222.50 | 210.59 | 216.99 | +6.08% | |
| 199.69 | 206.29 | 198.26 | 204.55 | +3.14% | |
| 196.16 | 200.53 | 191.63 | 198.33 | +1.05% | |
| 193.73 | 200.00 | 192.45 | 196.27 | +1.23% | |
| 200.00 | 201.97 | 191.23 | 193.88 | -1.78% | |
| 207.17 | 207.73 | 195.90 | 197.40 | -5.31% | |
| 211.35 | 212.91 | 205.97 | 208.47 | -0.38% | |
| 208.03 | 212.42 | 206.00 | 209.27 | +0.21% | |
| 205.74 | 211.34 | 203.37 | 208.84 | +0.49% | |
| 206.00 | 210.74 | 203.83 | 207.82 | -0.56% | |
| 209.43 | 214.88 | 208.23 | 209.00 | +0.74% | |
| 206.10 | 209.11 | 203.94 | 207.46 | +0.88% | |
| 205.39 | 208.00 | 201.67 | 205.65 | +1.01% | |
| 206.23 | 210.88 | 202.46 | 203.60 | -0.94% | |
| 213.28 | 216.02 | 201.95 | 205.54 | -3.05% | |
| 221.16 | 221.99 | 207.46 | 212.01 | -4.09% | |
| 224.06 | 225.05 | 217.00 | 221.04 | -2.14% | |
| 222.75 | 227.08 | 219.73 | 225.87 | +0.42% | |
| 224.61 | 230.03 | 220.00 | 224.92 | -0.21% | |
| 221.37 | 228.25 | 219.37 | 225.40 | +1.14% | |
| 217.43 | 223.81 | 215.13 | 222.87 | +1.33% | |
| 213.59 | 221.32 | 212.98 | 219.94 | +1.44% | |
| 211.01 | 217.68 | 208.39 | 216.81 | +1.19% | |
| 208.55 | 216.58 | 207.70 | 214.27 | +3.70% | |
| 202.00 | 207.93 | 195.26 | 206.62 | +2.55% | |
| 190.15 | 204.50 | 189.51 | 201.49 | +5.90% | |
| 192.91 | 196.44 | 189.07 | 190.26 | -2.46% | |
| 198.55 | 201.62 | 194.29 | 195.05 | -1.93% | |
| 197.92 | 202.00 | 194.16 | 198.88 | +0.49% | |
| 191.41 | 199.52 | 191.41 | 197.92 | +4.14% | |
| 201.07 | 205.00 | 185.00 | 190.06 | -7.64% | |
| 203.82 | 206.22 | 198.62 | 205.79 | +1.90% | |
| 194.19 | 203.77 | 190.58 | 201.95 | +4.23% | |
| 202.54 | 205.50 | 192.13 | 193.76 | -5.40% | |
| 195.50 | 210.00 | 191.35 | 204.81 | +0.78% | |
| 205.27 | 207.08 | 201.50 | 203.22 | -1.98% | |
| 212.88 | 215.53 | 206.28 | 207.32 | -0.89% | |
| 228.93 | 234.33 | 201.80 | 209.18 | -7.21% | |
| 220.01 | 227.27 | 213.19 | 225.43 | +1.26% | |
| 238.50 | 239.47 | 220.66 | 222.62 | -10.51% | |
| 254.61 | 256.97 | 245.34 | 248.76 | -2.20% | |
| 252.82 | 257.32 | 250.40 | 254.36 | +0.62% | |
| 268.69 | 272.27 | 249.68 | 252.79 | -6.33% | |
| 268.30 | 272.68 | 263.02 | 269.86 | +0.45% | |
| 285.16 | 286.36 | 265.63 | 268.66 | -6.17% | |
| 287.09 | 288.71 | 283.75 | 286.33 | -0.12% | |
| 289.29 | 290.75 | 284.35 | 286.68 | -0.73% | |
| 285.55 | 290.21 | 285.55 | 288.79 | +1.64% | |
| 278.30 | 285.65 | 278.00 | 284.13 | +2.56% | |
| 285.00 | 289.54 | 276.57 | 277.05 | -4.00% | |
| 287.73 | 290.22 | 282.00 | 288.60 | -0.37% | |
| 293.82 | 296.65 | 288.98 | 289.68 | -1.89% | |
| 291.11 | 296.04 | 289.44 | 295.27 | +1.20% | |
| 296.94 | 297.92 | 286.27 | 291.77 | -1.73% | |
| 297.38 | 300.63 | 294.88 | 296.92 | +0.84% | |
| 296.46 | 297.36 | 290.22 | 294.45 | +0.10% | |
| 292.15 | 299.51 | 290.71 | 294.17 | +0.42% | |
| 293.35 | 295.92 | 289.46 | 292.95 | +0.05% | |
| 286.04 | 293.37 | 283.15 | 292.79 | +2.25% | |
| 280.57 | 289.36 | 280.01 | 286.36 | +0.51% | |
| 288.55 | 289.19 | 283.02 | 284.90 | -1.82% | |
| 290.52 | 293.69 | 289.85 | 290.19 | -0.42% | |
| 291.69 | 293.85 | 290.00 | 291.40 | -0.69% | |
| 293.34 | 295.36 | 291.17 | 293.43 | +0.45% | |
| 290.00 | 292.70 | 288.50 | 292.13 | +0.70% | |
| 291.32 | 292.96 | 287.69 | 290.09 | -0.27% | |
| 291.59 | 291.72 | 288.89 | 290.88 | -0.02% | |
| 288.54 | 295.43 | 288.50 | 290.94 | +0.83% | |
| 277.55 | 289.64 | 275.90 | 288.54 | +5.54% | |
| 302.69 | 306.10 | 268.26 | 273.39 | -7.68% | |
| 297.05 | 300.28 | 294.81 | 296.13 | +1.07% | |
| 292.76 | 293.55 | 290.14 | 293.00 | +0.33% | |
| 292.27 | 293.39 | 288.73 | 292.03 | -0.15% | |
| 292.65 | 294.66 | 289.68 | 292.47 | +0.32% | |
| 291.08 | 297.91 | 290.72 | 291.55 | +1.16% | |
| 288.04 | 290.19 | 284.23 | 288.20 | +0.22% | |
| 286.47 | 290.44 | 286.23 | 287.56 | +0.23% | |
| 288.16 | 290.00 | 282.45 | 286.89 | -1.29% | |
| 278.29 | 291.62 | 278.01 | 290.63 | +4.20% | |
| 281.62 | 284.12 | 277.21 | 278.92 | -0.08% | |
| 278.13 | 282.65 | 276.35 | 279.15 | +0.31% | |
| 276.76 | 279.12 | 273.00 | 278.28 | +0.41% | |
| 275.00 | 281.85 | 273.46 | 277.13 | -0.05% | |
| 278.73 | 280.24 | 276.96 | 277.27 | -0.05% | |
| 276.79 | 280.21 | 276.79 | 277.41 | -0.47% | |
| 276.15 | 280.88 | 274.60 | 278.73 | +2.56% | |
| 273.68 | 275.90 | 270.84 | 271.76 | -1.90% | |
| 275.09 | 279.69 | 273.29 | 277.02 | +1.45% | |
| 267.10 | 275.12 | 267.10 | 273.05 | +2.26% | |
| 272.00 | 274.00 | 266.46 | 267.02 | -1.87% | |
| 274.26 | 275.24 | 269.20 | 272.11 | -0.56% | |
| 272.26 | 274.74 | 270.52 | 273.65 | -0.09% | |
| 277.37 | 280.19 | 271.38 | 273.91 | -1.45% | |
| 269.46 | 281.98 | 268.25 | 277.94 | +2.23% | |
| 274.00 | 274.00 | 268.01 | 271.88 | +0.12% | |
| 268.00 | 274.00 | 266.22 | 271.56 | +2.44% | |
| 261.99 | 266.58 | 258.46 | 265.09 | +0.95% | |
| 255.12 | 264.78 | 254.04 | 262.60 | +3.54% | |
| 258.16 | 258.68 | 250.50 | 253.62 | -2.88% | |
| 263.18 | 264.00 | 259.78 | 261.14 | -1.30% | |
| 265.63 | 266.43 | 258.15 | 264.58 | +0.00% | |
| 266.29 | 267.95 | 260.00 | 264.57 | -0.84% | |
| 267.65 | 269.20 | 265.11 | 266.80 | -0.83% | |
| 268.65 | 275.00 | 266.13 | 269.04 | +0.81% | |
| 287.06 | 287.06 | 266.62 | 266.89 | -7.46% | |
| 290.00 | 293.85 | 287.03 | 288.40 | -0.66% | |
| 287.57 | 291.86 | 285.66 | 290.33 | +1.76% | |
| 289.62 | 289.62 | 284.75 | 285.30 | -0.54% | |
| 289.92 | 292.21 | 286.38 | 286.84 | -1.06% | |
| 292.54 | 294.95 | 289.20 | 289.92 | -1.42% | |
| 289.90 | 296.80 | 285.50 | 294.11 | +1.27% | |
| 285.84 | 292.43 | 285.84 | 290.41 | +1.30% | |
| 278.86 | 289.48 | 277.08 | 286.67 | +3.11% | |
| 284.00 | 284.30 | 275.24 | 278.01 | -2.09% | |
| 285.98 | 291.50 | 283.20 | 283.95 | -0.63% | |
| 285.00 | 289.46 | 281.04 | 285.75 | -0.08% | |
| 284.33 | 288.87 | 283.89 | 285.99 | +1.01% | |
| 285.00 | 289.30 | 281.00 | 283.13 | +0.02% | |
| 285.45 | 287.64 | 280.54 | 283.08 | +0.57% | |
| 278.91 | 281.61 | 273.85 | 281.47 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FDS chart for longer ranges.