NYSE:FDS | Historical Stock Price | FACTSET RESEARCH SYSTEMS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-06-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.62$10.23$28.95$81.91$231.77$655.841996-06-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$87.28$96.59179,300——
2011-12-29$87.88$97.25202,200——
2011-12-28$87.23$96.53224,500——
2011-12-27$88.57$98.02136,600——
2011-12-23$88.41$97.84152,700——
2011-12-22$87.52$96.85206,400——
2011-12-21$86.70$95.95339,100——
2011-12-20$88.77$98.24332,100——
2011-12-19$86.16$95.35352,200——
2011-12-16$87.02$96.30583,300——
2011-12-15$87.39$96.71524,400——
2011-12-14$87.82$97.19648,300——
2011-12-13$88.24$97.651,467,100——
2011-12-12$94.75$104.85493,900——
2011-12-09$95.33$105.50292,400——
2011-12-08$93.21$103.15389,200——
2011-12-07$93.51$103.48372,800——
2011-12-06$94.99$105.12203,100——
2011-12-05$95.13$105.28348,400——
2011-12-02$92.60$102.48303,800——
2011-12-01$92.99$102.91217,200——
2011-11-30$93.23$103.17411,600——
2011-11-29$89.42$98.96245,000——
2011-11-28$90.75$100.43211,200——
2011-11-25$88.27$97.38115,600——
2011-11-23$88.06$97.15403,000——
2011-11-22$89.68$98.94240,100——
2011-11-21$90.05$99.35242,100——
2011-11-18$91.17$100.58294,800——
2011-11-17$92.10$101.61447,400——
2011-11-16$94.66$104.43311,200——
2011-11-15$98.06$108.19273,200——
2011-11-14$96.29$106.23378,300——
2011-11-11$98.25$108.40183,100——
2011-11-10$96.98$106.99163,400——
2011-11-09$95.63$105.50240,300——
2011-11-08$100.06$110.39137,200——
2011-11-07$99.08$109.31227,000——
2011-11-04$98.97$109.19126,000——
2011-11-03$99.74$110.04148,100——
2011-11-02$96.99$107.01206,000——
2011-11-01$94.84$104.63279,300——
2011-10-31$99.42$109.69214,500——
2011-10-28$100.68$111.08174,200——
2011-10-27$101.27$111.73342,100——
2011-10-26$98.54$108.72310,500——
2011-10-25$97.05$107.07203,600——
2011-10-24$98.60$108.78275,000——
2011-10-21$96.47$106.43269,800——
2011-10-20$93.53$103.19311,700——
2011-10-19$93.34$102.98190,600——
2011-10-18$95.44$105.30245,600——
2011-10-17$93.70$103.38365,800——
2011-10-14$95.86$105.76175,800——
2011-10-13$95.74$105.63275,200——
2011-10-12$94.32$104.06319,500——
2011-10-11$93.40$103.04287,200——
2011-10-10$94.12$103.84241,400——
2011-10-07$90.47$99.81329,300——
2011-10-06$92.77$102.35261,000——
2011-10-05$90.33$99.66387,800——
2011-10-04$89.95$99.24544,400——
2011-10-03$86.70$95.65463,900——
2011-09-30$88.97$98.16439,000——
2011-09-29$91.99$101.49462,200——
2011-09-28$91.43$100.87452,700——
2011-09-27$93.45$103.10360,500——
2011-09-26$92.06$101.57282,200——
2011-09-23$90.62$99.98418,300——
2011-09-22$89.00$98.19640,600——
2011-09-21$91.33$100.76554,200——
2011-09-20$90.88$100.26831,400——
2011-09-19$88.81$97.98401,500——
2011-09-16$87.25$96.26332,100——
2011-09-15$87.64$96.69173,600——
2011-09-14$86.37$95.29300,000——
2011-09-13$84.73$93.48235,500——
2011-09-12$83.54$92.17280,400——
2011-09-09$82.24$90.73360,100——
2011-09-08$84.81$93.57365,900——
2011-09-07$85.41$94.23276,400——
2011-09-06$82.46$90.97270,100——
2011-09-02$83.99$92.66264,000——
2011-09-01$86.66$95.61260,600——
2011-08-31$87.90$96.98401,900——
2011-08-30$87.80$96.87270,000——
2011-08-29$87.04$96.03260,400——
2011-08-26$84.50$92.93291,400——
2011-08-25$81.95$90.12332,700——
2011-08-24$83.06$91.34473,400——
2011-08-23$83.29$91.60336,500——
2011-08-22$80.16$88.15314,500——
2011-08-19$79.15$87.04392,500——
2011-08-18$81.17$89.27559,100——
2011-08-17$86.08$94.67416,900——
2011-08-16$85.65$94.19331,500——
2011-08-15$86.57$95.20430,600——
2011-08-12$84.55$92.98530,200——
2011-08-11$83.65$91.99617,300——
2011-08-10$80.17$88.17795,600——
2011-08-09$83.86$92.22818,400——
2011-08-08$78.45$86.27764,700——
2011-08-05$85.47$93.99694,800——
2011-08-04$86.44$95.06532,600——
2011-08-03$89.75$98.70344,200——
2011-08-02$89.06$97.94399,800——
2011-08-01$91.43$100.55330,200——
2011-07-29$92.09$101.27457,500——
2011-07-28$92.79$102.04500,300——
2011-07-27$92.03$101.21294,800——
2011-07-26$94.76$104.21274,600——
2011-07-25$95.61$105.15245,300——
2011-07-22$96.10$105.68208,000——
2011-07-21$96.32$105.93422,700——
2011-07-20$95.02$104.50414,600——
2011-07-19$96.30$105.90338,900——
2011-07-18$93.94$103.31408,300——
2011-07-15$94.99$104.46412,700——
2011-07-14$95.15$104.64652,500——
2011-07-13$98.14$107.93468,500——
2011-07-12$98.46$108.28449,700——
2011-07-11$99.52$109.45264,500——
2011-07-08$101.45$111.57272,200——
2011-07-07$102.91$113.17386,400——
2011-07-06$102.99$113.26319,300——
2011-07-05$102.70$112.94349,600——
2011-07-01$103.14$113.43373,100——
2011-06-30$102.32$112.52374,100——
2011-06-29$102.02$112.19372,300——
2011-06-28$100.95$111.02358,300——
2011-06-27$99.32$109.23432,300——
2011-06-24$98.44$108.26341,900——
2011-06-23$99.76$109.71298,900——
2011-06-22$99.81$109.76276,400——
2011-06-21$100.90$110.96322,700——
2011-06-20$98.38$108.19167,900——
2011-06-17$97.97$107.74527,500——
2011-06-16$97.35$107.06414,300——
2011-06-15$98.65$108.49551,200——
2011-06-14$99.90$109.861,144,900——
2011-06-13$104.29$114.69219,700——
2011-06-10$104.02$114.39280,200——
2011-06-09$105.81$116.36200,600——
2011-06-08$104.78$115.23197,100——
2011-06-07$106.33$116.93143,100——
2011-06-06$106.29$116.89158,500——
2011-06-03$107.23$117.92190,300——
2011-06-02$108.51$119.33134,100——
2011-06-01$107.71$118.45188,400——
2011-05-31$110.86$121.92338,200——
2011-05-27$108.06$118.84122,600——
2011-05-26$107.61$118.34145,100——
2011-05-25$107.06$117.44112,800——
2011-05-24$106.05$116.33149,300——
2011-05-23$106.15$116.44151,100——
2011-05-20$108.15$118.64112,700——
2011-05-19$108.00$118.47258,900——
2011-05-18$108.07$118.55165,000——
2011-05-17$106.73$117.08265,900——
2011-05-16$107.52$117.95212,800——
2011-05-13$109.50$120.12263,600——
2011-05-12$111.29$122.08429,000——
2011-05-11$111.76$122.60384,500——
2011-05-10$111.44$122.25315,800——
2011-05-09$109.11$119.69271,000——
2011-05-06$106.43$116.75292,100——
2011-05-05$105.88$116.15206,700——
2011-05-04$106.54$116.87221,000——
2011-05-03$107.01$117.39197,000——
2011-05-02$108.37$118.88172,000——
2011-04-29$109.41$120.02220,000——
2011-04-28$108.33$118.83186,100——
2011-04-27$108.63$119.16295,900——
2011-04-26$106.52$116.85241,400——
2011-04-25$105.18$115.38125,400——
2011-04-21$105.50$115.73209,500——
2011-04-20$104.57$114.71142,400——
2011-04-19$102.50$112.44205,500——
2011-04-18$101.64$111.50271,700——
2011-04-15$104.00$114.08193,000——
2011-04-14$103.30$113.32156,000——
2011-04-13$103.83$113.90243,700——
2011-04-12$102.84$112.81145,900——
2011-04-11$103.76$113.82144,900——
2011-04-08$104.46$114.59104,400——
2011-04-07$104.90$115.07121,600——
2011-04-06$105.03$115.21165,000——
2011-04-05$105.62$115.86128,600——
2011-04-04$105.79$116.05159,900——
2011-04-01$104.91$115.08420,600——
2011-03-31$104.73$114.88228,900——
2011-03-30$104.63$114.78136,800——
2011-03-29$103.97$114.05173,400——
2011-03-28$102.63$112.58245,800——
2011-03-25$102.11$112.01139,500——
2011-03-24$101.67$111.53189,600——
2011-03-23$100.65$110.41164,900——
2011-03-22$99.96$109.65142,800——
2011-03-21$100.50$110.24146,100——
2011-03-18$98.51$108.06266,300——
2011-03-17$97.13$106.55321,700——
2011-03-16$96.62$105.99501,700——
2011-03-15$98.26$107.79643,400——
2011-03-14$102.16$112.07304,300——
2011-03-11$102.43$112.36224,700——
2011-03-10$102.03$111.92218,700——
2011-03-09$104.00$114.08251,500——
2011-03-08$104.25$114.36312,300——
2011-03-07$102.93$112.91245,700——
2011-03-04$104.04$114.13156,400——
2011-03-03$105.11$115.30195,900——
2011-03-02$103.19$113.20222,800——
2011-03-01$102.38$112.31213,900——
2011-02-28$104.88$115.05243,300——
2011-02-25$105.00$115.18286,300——
2011-02-24$101.35$111.18394,200——
2011-02-23$101.75$111.36428,100——
2011-02-22$105.28$115.23318,400——
2011-02-18$107.88$118.07125,700——
2011-02-17$107.49$117.65184,800——
2011-02-16$106.41$116.46120,200——
2011-02-15$105.39$115.35134,600——
2011-02-14$105.34$115.29175,300——
2011-02-11$104.83$114.73193,400——
2011-02-10$103.63$113.42278,700——
2011-02-09$103.55$113.33173,700——
2011-02-08$103.57$113.36298,800——
2011-02-07$102.83$112.55114,500——
2011-02-04$101.91$111.54102,400——
2011-02-03$101.36$110.94150,200——
2011-02-02$101.68$111.29159,900——
2011-02-01$101.20$110.76162,700——
2011-01-31$100.80$110.32242,400——
2011-01-28$99.66$109.08585,300——
2011-01-27$99.78$109.21315,800——
2011-01-26$98.49$107.80147,300——
2011-01-25$97.43$106.64151,900——
2011-01-24$96.98$106.14121,900——
2011-01-21$96.10$105.18117,400——
2011-01-20$96.38$105.49207,400——
2011-01-19$97.04$106.21200,800——
2011-01-18$98.03$107.29314,000——
2011-01-14$95.05$104.03194,900——
2011-01-13$94.50$103.43201,300——
2011-01-12$94.44$103.36213,700——
2011-01-11$94.85$103.81175,700——
2011-01-10$94.62$103.56182,600——
2011-01-07$94.39$103.31160,900——
2011-01-06$94.13$103.02205,800——
2011-01-05$93.71$102.56266,600——
2011-01-04$93.51$102.35229,500——
2011-01-03$95.16$104.15207,800——