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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$108.58$123.29242,600——
2013-12-30$108.88$123.63290,500——
2013-12-27$108.79$123.53389,500——
2013-12-26$108.07$122.71337,900——
2013-12-24$109.31$124.12331,400——
2013-12-23$109.39$124.21487,700——
2013-12-20$109.45$124.28495,000——
2013-12-19$109.37$124.19411,700——
2013-12-18$109.92$124.81515,200——
2013-12-17$109.62$124.471,272,300——
2013-12-16$117.07$132.93419,600——
2013-12-13$116.44$132.22463,400——
2013-12-12$114.11$129.57304,900——
2013-12-11$112.47$127.71235,100——
2013-12-10$114.49$130.00196,900——
2013-12-09$114.56$130.08238,100——
2013-12-06$113.94$129.38176,400——
2013-12-05$113.43$128.80118,400——
2013-12-04$113.49$128.87113,200——
2013-12-03$113.36$128.72125,700——
2013-12-02$113.46$128.83185,000——
2013-11-29$113.00$128.31169,900——
2013-11-27$114.20$129.67165,900——
2013-11-26$114.12$129.58169,800——
2013-11-25$114.83$129.99237,100——
2013-11-22$114.43$129.54175,300——
2013-11-21$114.39$129.49176,000——
2013-11-20$112.14$126.95226,300——
2013-11-19$112.79$127.68197,300——
2013-11-18$112.75$127.64116,800——
2013-11-15$112.81$127.71310,300——
2013-11-14$113.41$128.38363,500——
2013-11-13$111.89$126.66186,600——
2013-11-12$110.46$125.05121,600——
2013-11-11$110.89$125.53230,900——
2013-11-08$110.18$124.73145,400——
2013-11-07$108.63$122.97216,200——
2013-11-06$109.82$124.32227,200——
2013-11-05$108.95$123.34235,000——
2013-11-04$109.30$123.73165,500——
2013-11-01$108.64$122.99142,000——
2013-10-31$108.94$123.32453,900——
2013-10-30$107.97$122.23437,400——
2013-10-29$109.05$123.45465,300——
2013-10-28$108.56$122.89308,300——
2013-10-25$109.04$123.44346,100——
2013-10-24$109.14$123.55323,300——
2013-10-23$108.35$122.66289,900——
2013-10-22$109.04$123.44260,200——
2013-10-21$109.19$123.61229,700——
2013-10-18$109.64$124.12270,700——
2013-10-17$109.06$123.46231,100——
2013-10-16$109.05$123.45419,000——
2013-10-15$107.76$121.99605,600——
2013-10-14$108.93$123.31406,700——
2013-10-11$109.71$124.20482,800——
2013-10-10$109.21$123.63413,800——
2013-10-09$107.91$122.16290,300——
2013-10-08$108.67$123.02284,000——
2013-10-07$111.37$126.08611,900——
2013-10-04$113.14$128.08352,200——
2013-10-03$111.55$126.28373,600——
2013-10-02$111.22$125.91281,800——
2013-10-01$110.94$125.59441,300——
2013-09-30$109.10$123.51229,600——
2013-09-27$109.68$124.16186,500——
2013-09-26$110.55$125.15176,800——
2013-09-25$109.17$123.59163,800——
2013-09-24$109.03$123.43252,200——
2013-09-23$109.14$123.55472,600——
2013-09-20$109.96$124.48563,600——
2013-09-19$110.73$125.35238,400——
2013-09-18$111.02$125.68572,700——
2013-09-17$110.31$124.881,148,600——
2013-09-16$112.25$127.07668,500——
2013-09-13$111.50$126.22339,300——
2013-09-12$111.73$126.48284,400——
2013-09-11$111.70$126.45257,700——
2013-09-10$112.33$127.16441,200——
2013-09-09$109.99$124.51578,400——
2013-09-06$105.53$119.46220,900——
2013-09-05$105.96$119.95331,600——
2013-09-04$103.55$117.22391,300——
2013-09-03$101.94$115.40559,400——
2013-08-30$102.35$115.86269,800——
2013-08-29$103.00$116.60250,300——
2013-08-28$103.97$117.70221,500——
2013-08-27$104.65$118.07211,700——
2013-08-26$106.23$119.85228,300——
2013-08-23$106.16$119.78220,300——
2013-08-22$106.00$119.60162,100——
2013-08-21$105.56$119.10117,300——
2013-08-20$106.77$120.46100,800——
2013-08-19$106.33$119.97160,300——
2013-08-16$106.35$119.99202,300——
2013-08-15$105.88$119.46289,200——
2013-08-14$109.19$123.19229,300——
2013-08-13$111.39$125.68332,600——
2013-08-12$110.55$124.73156,800——
2013-08-09$110.55$124.73174,400——
2013-08-08$110.19$124.32242,900——
2013-08-07$109.93$124.03262,400——
2013-08-06$110.28$124.42200,500——
2013-08-05$110.97$125.20234,500——
2013-08-02$111.53$125.83152,600——
2013-08-01$111.60$125.91422,200——
2013-07-31$109.18$123.18435,900——
2013-07-30$108.00$121.85543,200——
2013-07-29$107.79$121.61328,300——
2013-07-26$108.96$122.93223,500——
2013-07-25$109.80$123.88251,400——
2013-07-24$109.60$123.66179,900——
2013-07-23$109.98$124.09434,800——
2013-07-22$109.50$123.54252,700——
2013-07-19$109.39$123.42402,100——
2013-07-18$107.52$121.31476,700——
2013-07-17$106.06$119.66348,000——
2013-07-16$105.94$119.53436,000——
2013-07-15$107.57$121.37523,100——
2013-07-12$107.46$121.24369,900——
2013-07-11$107.76$121.58488,100——
2013-07-10$107.06$120.79499,200——
2013-07-09$106.97$120.69442,200——
2013-07-08$105.10$118.58449,200——
2013-07-05$103.62$116.91166,000——
2013-07-03$102.99$116.20137,700——
2013-07-02$102.48$115.62277,300——
2013-07-01$103.19$116.42561,700——
2013-06-28$101.94$115.01543,800——
2013-06-27$102.22$115.33443,000——
2013-06-26$100.53$113.42537,900——
2013-06-25$98.97$111.66641,700——
2013-06-24$98.57$111.21787,700——
2013-06-21$99.51$112.27620,300——
2013-06-20$98.24$110.84808,200——
2013-06-19$99.54$112.311,027,600——
2013-06-18$99.12$111.831,890,000——
2013-06-17$103.76$117.071,022,500——
2013-06-14$100.88$113.82467,400——
2013-06-13$101.98$115.06367,400——
2013-06-12$100.19$113.04325,600——
2013-06-11$100.99$113.94442,900——
2013-06-10$101.04$114.00196,800——
2013-06-07$100.76$113.68140,100——
2013-06-06$100.04$112.87229,700——
2013-06-05$98.93$111.62228,400——
2013-06-04$99.13$111.84264,700——
2013-06-03$98.47$111.10207,200——
2013-05-31$98.19$110.78336,500——
2013-05-30$99.10$111.81269,000——
2013-05-29$98.10$110.68319,100——
2013-05-28$99.41$111.77412,600——
2013-05-24$100.32$112.79207,400——
2013-05-23$100.56$113.06830,400——
2013-05-22$97.07$109.13334,800——
2013-05-21$99.03$111.34393,200——
2013-05-20$97.69$109.83313,100——
2013-05-17$97.63$109.76381,500——
2013-05-16$97.35$109.45331,700——
2013-05-15$97.92$110.09224,500——
2013-05-14$97.68$109.82383,100——
2013-05-13$95.87$107.79316,600——
2013-05-10$94.73$106.50185,500——
2013-05-09$94.34$106.06277,900——
2013-05-08$94.70$106.47330,700——
2013-05-07$94.01$105.69209,200——
2013-05-06$93.59$105.22327,600——
2013-05-03$94.23$105.94382,900——
2013-05-02$94.05$105.74376,800——
2013-05-01$93.42$105.03338,500——
2013-04-30$94.07$105.76520,200——
2013-04-29$92.71$104.23212,400——
2013-04-26$92.16$103.61335,100——
2013-04-25$91.47$102.84296,900——
2013-04-24$90.87$102.16253,600——
2013-04-23$90.77$102.05249,900——
2013-04-22$90.87$102.16310,300——
2013-04-19$90.19$101.40357,300——
2013-04-18$89.41$100.52528,900——
2013-04-17$90.34$101.57351,800——
2013-04-16$91.55$102.93265,000——
2013-04-15$90.34$101.57434,200——
2013-04-12$92.23$103.69247,100——
2013-04-11$92.65$104.16359,400——
2013-04-10$93.23$104.82388,300——
2013-04-09$91.36$102.71396,000——
2013-04-08$90.56$101.82467,800——
2013-04-05$90.08$101.28614,600——
2013-04-04$90.07$101.26433,600——
2013-04-03$90.00$101.19534,200——
2013-04-02$91.75$103.15269,000——
2013-04-01$91.69$103.09401,700——
2013-03-28$92.60$104.11765,900——
2013-03-27$92.93$104.48513,100——
2013-03-26$91.76$103.16313,400——
2013-03-25$90.84$102.13508,200——
2013-03-22$90.81$102.10864,000——
2013-03-21$89.91$101.08722,900——
2013-03-20$92.52$104.021,078,300——
2013-03-19$92.82$104.361,164,200——
2013-03-18$98.03$110.21608,400——
2013-03-15$99.29$111.63499,800——
2013-03-14$100.48$112.97237,700——
2013-03-13$99.37$111.72378,900——
2013-03-12$100.60$113.10288,900——
2013-03-11$99.99$112.42135,600——
2013-03-08$99.37$111.72188,700——
2013-03-07$99.75$112.15186,200——
2013-03-06$99.20$111.53215,400——
2013-03-05$99.09$111.41316,100——
2013-03-04$97.87$110.03489,100——
2013-03-01$97.26$109.35386,400——
2013-02-28$97.29$109.38187,900——
2013-02-27$98.00$110.18215,800——
2013-02-26$96.95$109.00202,600——
2013-02-25$97.53$109.30353,800——
2013-02-22$97.85$109.66267,900——
2013-02-21$96.25$107.87390,400——
2013-02-20$96.97$108.68316,000——
2013-02-19$97.29$109.03780,600——
2013-02-15$94.30$105.68369,900——
2013-02-14$93.10$104.34202,100——
2013-02-13$93.92$105.26440,600——
2013-02-12$93.06$104.29175,500——
2013-02-11$93.16$104.41216,200——
2013-02-08$93.60$104.90290,100——
2013-02-07$93.84$105.17366,900——
2013-02-06$93.64$104.94312,300——
2013-02-05$93.49$104.78354,900——
2013-02-04$93.51$104.80530,000——
2013-02-01$93.59$104.89412,700——
2013-01-31$92.52$103.69466,100——
2013-01-30$93.44$104.72394,900——
2013-01-29$93.86$105.19365,800——
2013-01-28$93.68$104.99305,300——
2013-01-25$93.50$104.79390,800——
2013-01-24$93.45$104.73369,700——
2013-01-23$92.55$103.72524,100——
2013-01-22$91.53$102.58517,100——
2013-01-18$91.39$102.42398,800——
2013-01-17$91.14$102.14364,500——
2013-01-16$90.15$101.03346,800——
2013-01-15$91.06$102.05588,500——
2013-01-14$89.09$99.84543,200——
2013-01-11$88.87$99.60802,100——
2013-01-10$88.43$99.10474,500——
2013-01-09$88.92$99.65451,700——
2013-01-08$88.47$99.15365,000——
2013-01-07$88.91$99.64802,600——
2013-01-04$89.25$100.021,029,600——
2013-01-03$90.01$100.88537,500——
2013-01-02$89.72$100.55634,600——