Skip to main content
FDS logo

FactSet Research Systems Inc.

FDSNYSEFinancialsFinancial Data & Stock Exchanges

$301.83Today:- (-)1Y +8.57%

As of Oct 15, 2026 close

Market cap
$11.05B
P/E (TTM)
20.71
Forward P/E
23.18
Dividend yield
1.50%
52-week range
$185.00$320.48
Volume (live)
-
Avg. volume (3M)
802.57K

FactSet Research Systems (FDS) Historical Stock Prices

Analyze FactSet Research Systems (FDS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

FactSet Research Systems (FDS) Interactive Price Chart

Interactive historical price chart showing FactSet Research Systems stock price movements and trends across multiple time periods.

Loading chart...

FDS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FDS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 2026294.50304.56289.75301.83301.83729.52K
Oct 14, 2026291.06294.00287.96289.74289.74604.60K
Oct 13, 2026291.51296.40290.81290.82290.82526.11K
Oct 12, 2026290.78295.54287.71288.67288.67562.78K
Oct 9, 2026289.29292.86282.69287.18287.18657.58K
Oct 8, 2026273.48288.44273.13286.52286.521.13M
Oct 7, 2026273.50278.73271.38272.78272.78635.05K
Oct 6, 2026275.53276.67271.43272.01272.01616.89K
Oct 5, 2026266.40276.79263.07276.44276.44584.52K
Oct 2, 2026275.44275.44264.47266.00266.00564.00K
Oct 1, 2026277.03285.48273.46277.61277.611.34M
Sep 30, 2026261.99272.23258.50269.95269.951.49M
Sep 29, 2026266.27269.11252.05259.97259.971.29M
Sep 28, 2026270.06271.51264.66267.67267.67751.28K
Sep 25, 2026269.87276.57269.38273.08273.08405.39K
Sep 24, 2026281.94285.33270.56271.25271.25649.85K
Sep 23, 2026276.75283.69275.82279.43279.43433.18K
Sep 22, 2026288.16288.90276.36276.42276.42789.01K
Sep 21, 2026285.13289.78281.88284.10284.10669.66K
Sep 18, 2026277.71286.68273.46283.83283.831.11M
Sep 17, 2026273.34281.31270.76278.85278.85522.28K
Sep 16, 2026274.44277.13271.06276.41276.41691.08K
Sep 15, 2026273.45284.89270.60277.09277.09732.93K
Sep 14, 2026269.89282.63269.67276.93276.931.07M
Sep 11, 2026264.90265.00255.87259.71259.711.02M
Sep 10, 2026279.26283.16262.29262.93262.931.49M
Sep 9, 2026287.93287.95279.16279.17279.17785.01K
Sep 8, 2026302.68302.79288.81289.00289.00948.87K
Sep 4, 2026305.72306.11299.57301.96301.96633.16K
Sep 3, 2026310.51320.48307.93312.96312.96637.41K
Sep 2, 2026301.49309.09299.00306.07306.07523.91K
Sep 1, 2026310.97315.00303.60305.44305.44951.89K
Aug 31, 2026307.17314.51303.65313.55313.551.07M
Aug 28, 2026308.69309.79302.98308.98307.82715.27K
Aug 27, 2026296.70309.39290.31304.47303.33857.23K
Aug 26, 2026291.47298.00290.44295.45294.34831.73K
Aug 25, 2026298.96303.25295.70296.08294.972.06M
Aug 24, 2026299.85308.46298.95305.31304.16649.51K
Aug 21, 2026298.57302.21296.56299.91298.78499.25K
Aug 20, 2026297.65304.30293.58300.06298.93958.20K
Aug 19, 2026285.92302.67285.45298.10296.98689.83K
Aug 18, 2026280.30290.88278.79285.41284.34639.50K
Aug 17, 2026281.50282.22274.95276.76275.72343.54K
Aug 14, 2026288.57288.57278.81283.49282.431.32M
Aug 13, 2026277.76289.45274.50287.18286.10686.87K
Aug 12, 2026277.90282.91274.33277.99276.95478.36K
Aug 11, 2026281.10284.96277.00282.95281.89461.45K
Aug 10, 2026282.56287.83282.14284.12283.05703.02K
Aug 7, 2026275.75286.73275.75285.57284.50941.09K
Aug 6, 2026276.89278.90272.00274.58273.55851.55K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.