Get the Stockscreener App
436.08
1.83%
+7.83
After Hours:
436.08
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Factset Research Systems Inc. Stock (FDS) Price History
The historical daily chart and data for Factset Research Systems Inc. stock (FDS), adjusted for splits and dividends, show that the latest closing stock price as of May 06, 2024, is $436.08.
- Factset Research Systems Inc. all-time high stock price is $495.39, occurred on December 29, 2021.
- The lowest Factset Research Systems Inc. stock price recorded was $101.41 on February 03, 2014. Since then, Factset Research Systems Inc.'s stock price has risen over 330.02% to $436.08 now.
- The 52-week high stock price for FDS is $488.64, representing a 12.05% increase from the current share price, occurred on March 20, 2024.
- The 52-week low stock price for FDS is $380.96, indicating a -12.64% decrease from the current share price, occurred on June 01, 2023.
- The closing price of Factset Research Systems Inc. (FDS) stock in the beginning of 2023 was $476.30. The stock closed the year at $401.21, a loss of over -15.77% for the year.
The table below shows more information about FDS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2024 | $436.5 | $429.2 | $7.33 | 197,835.0 | +1.83% |
| May 03, 2024 | $431.3 | $425.8 | $5.49 | 195,549.0 | +1.16% |
| May 02, 2024 | $425.8 | $417.2 | $8.53 | 214,522.0 | +0.90% |
| May 01, 2024 | $425.0 | $415.3 | $9.70 | 231,869.0 | +0.64% |
| Apr 30, 2024 | $422.5 | $416.5 | $5.98 | 251,014.0 | -1.43% |
| Apr 29, 2024 | $425.9 | $421.2 | $4.72 | 187,843.0 | +0.35% |
| Apr 26, 2024 | $423.2 | $417.8 | $5.41 | 182,869.0 | +0.66% |
| Apr 25, 2024 | $422.6 | $418.3 | $4.27 | 179,089.0 | -0.97% |
| Apr 24, 2024 | $424.0 | $417.0 | $6.93 | 294,244.0 | +0.69% |
| Apr 23, 2024 | $437.9 | $418.1 | $19.76 | 355,095.0 | -4.22% |
| Apr 22, 2024 | $441.6 | $435.4 | $6.19 | 283,541.0 | +1.02% |
| Apr 19, 2024 | $435.8 | $429.4 | $6.44 | 289,590.0 | +1.06% |
| Apr 18, 2024 | $431.6 | $424.6 | $6.90 | 163,040.0 | +0.05% |
| Apr 17, 2024 | $432.8 | $428.4 | $4.45 | 244,724.0 | +0.51% |
| Apr 16, 2024 | $427.8 | $424.5 | $3.37 | 271,534.0 | +0.70% |
| Apr 15, 2024 | $431.0 | $422.0 | $8.96 | 295,546.0 | -0.50% |
| Apr 12, 2024 | $426.8 | $422.1 | $4.63 | 241,152.0 | -0.24% |
| Apr 11, 2024 | $429.7 | $424.6 | $5.13 | 316,125.0 | -0.33% |
| Apr 10, 2024 | $437.1 | $428.4 | $8.68 | 202,837.0 | -2.50% |
| Apr 09, 2024 | $443.3 | $437.3 | $6.00 | 225,065.0 | -0.12% |
| Apr 08, 2024 | $443.9 | $432.9 | $10.98 | 310,550.0 | +1.63% |
Factset Research Systems Inc. Stock (FDS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Factset Research Systems Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FDS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Factset Research Systems Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Factset Research Systems Inc. Stock (FDS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $436.5 | $415.3 | $21.28 | 1,037,610.0 | +4.60% |
| Apr, 2024 | $452.9 | $416.5 | $36.45 | 5,704,544.0 | -8.25% |
| Mar, 2024 | $488.6 | $436.2 | $52.39 | 5,961,140.0 | -1.77% |
| Feb, 2024 | $487.8 | $451.7 | $36.07 | 4,395,834.0 | -2.80% |
| Jan, 2024 | $482.5 | $450.5 | $32.01 | 3,838,473.0 | -0.24% |
Factset Research Systems Inc. Stock (FDS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $478.6 | $439.0 | $39.57 | 6,007,004.0 | +5.20% |
| Nov, 2023 | $466.0 | $432.3 | $33.73 | 4,390,902.0 | +4.99% |
| Oct, 2023 | $458.9 | $419.2 | $39.69 | 4,931,043.0 | -1.23% |
| Sep, 2023 | $448.9 | $420.0 | $28.93 | 6,014,566.0 | +0.19% |
| Aug, 2023 | $445.4 | $415.4 | $30.02 | 5,342,738.0 | +0.31% |
| Jul, 2023 | $442.4 | $385.3 | $57.08 | 6,774,196.0 | +8.58% |
| Jun, 2023 | $430.0 | $381.0 | $49.02 | 7,462,031.0 | +4.09% |
| May, 2023 | $416.0 | $382.0 | $33.98 | 5,536,260.0 | -6.51% |
| Apr, 2023 | $425.0 | $398.2 | $26.81 | 3,849,794.0 | -0.82% |
| Mar, 2023 | $426.9 | $377.9 | $48.99 | 7,266,995.0 | +0.13% |
| Feb, 2023 | $437.3 | $414.5 | $22.75 | 3,083,725.0 | -1.98% |
| Jan, 2023 | $437.2 | $393.3 | $43.90 | 4,648,157.0 | +5.42% |
Factset Research Systems Inc. Stock (FDS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $474.1 | $390.4 | $83.76 | 5,664,156.0 | -13.02% |
| Nov, 2022 | $461.3 | $403.2 | $58.07 | 4,859,396.0 | +8.41% |
| Oct, 2022 | $431.4 | $389.6 | $41.72 | 5,179,358.0 | +6.34% |
| Sep, 2022 | $458.3 | $385.1 | $73.27 | 6,666,380.0 | -7.67% |
| Aug, 2022 | $457.0 | $416.7 | $40.25 | 4,490,097.0 | +0.85% |
| Jul, 2022 | $430.8 | $383.4 | $47.40 | 3,788,715.0 | +11.73% |
| Jun, 2022 | $394.0 | $345.9 | $48.11 | 6,230,904.0 | +0.73% |
| May, 2022 | $404.6 | $353.4 | $51.20 | 5,899,226.0 | -5.38% |
| Apr, 2022 | $448.6 | $402.8 | $45.75 | 5,660,776.0 | -7.06% |
| Mar, 2022 | $445.7 | $401.5 | $44.26 | 7,612,003.0 | +6.91% |
| Feb, 2022 | $429.8 | $381.8 | $48.03 | 4,924,801.0 | -3.75% |
| Jan, 2022 | $486.5 | $395.3 | $91.19 | 5,742,137.0 | -13.19% |
1.78%
Cap:
|
Volume (24h):