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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$140.75$161.89174,400——
2014-12-30$142.63$164.05297,500——
2014-12-29$142.59$164.00300,700——
2014-12-26$144.59$166.3192,100——
2014-12-24$144.52$166.2285,500——
2014-12-23$144.37$166.05285,000——
2014-12-22$143.61$165.18230,000——
2014-12-19$142.20$163.56454,200——
2014-12-18$142.23$163.59369,300——
2014-12-17$139.97$160.99384,800——
2014-12-16$135.83$156.23518,200——
2014-12-15$135.10$155.39340,600——
2014-12-12$134.64$154.86168,900——
2014-12-11$137.53$158.19228,800——
2014-12-10$135.54$155.90241,300——
2014-12-09$137.91$158.62224,300——
2014-12-08$136.99$157.56337,400——
2014-12-05$137.33$157.95291,000——
2014-12-04$137.40$158.04385,400——
2014-12-03$137.99$158.71248,400——
2014-12-02$138.06$158.79239,700——
2014-12-01$137.59$158.25243,100——
2014-11-28$137.06$157.64127,400——
2014-11-26$137.19$157.79116,500——
2014-11-25$137.00$157.58176,600——
2014-11-24$137.58$157.79196,300——
2014-11-21$137.30$157.47186,900——
2014-11-20$136.75$156.84182,100——
2014-11-19$136.56$156.62153,900——
2014-11-18$136.47$156.52173,700——
2014-11-17$136.94$157.06154,400——
2014-11-14$136.44$156.49187,400——
2014-11-13$137.75$157.99191,100——
2014-11-12$137.50$157.70203,000——
2014-11-11$135.99$155.97172,000——
2014-11-10$136.08$156.07167,400——
2014-11-07$134.47$154.23183,500——
2014-11-06$133.46$153.07169,800——
2014-11-05$132.73$152.23210,500——
2014-11-04$132.50$151.97174,100——
2014-11-03$131.31$150.60230,800——
2014-10-31$131.44$150.75199,500——
2014-10-30$130.33$149.48184,900——
2014-10-29$129.86$148.94199,000——
2014-10-28$129.40$148.41541,000——
2014-10-27$127.98$146.78242,800——
2014-10-24$126.89$145.53329,300——
2014-10-23$126.48$145.06375,800——
2014-10-22$125.76$144.24246,300——
2014-10-21$126.58$145.18232,100——
2014-10-20$124.07$142.30248,500——
2014-10-17$121.98$139.90290,200——
2014-10-16$120.21$137.87332,600——
2014-10-15$120.26$137.93549,400——
2014-10-14$120.47$138.17599,200——
2014-10-13$117.16$134.37448,400——
2014-10-10$116.34$133.43315,600——
2014-10-09$119.29$136.82172,600——
2014-10-08$122.32$140.29233,400——
2014-10-07$120.99$138.77176,300——
2014-10-06$123.43$141.56198,700——
2014-10-03$123.62$141.78280,000——
2014-10-02$121.72$139.60282,500——
2014-10-01$120.49$138.19456,100——
2014-09-30$121.53$139.39231,300——
2014-09-29$122.06$139.99208,000——
2014-09-26$121.44$139.28211,300——
2014-09-25$120.82$138.57165,600——
2014-09-24$122.52$140.52189,600——
2014-09-23$122.27$140.23197,800——
2014-09-22$124.06$142.29291,700——
2014-09-19$124.09$142.32414,600——
2014-09-18$125.06$143.43414,500——
2014-09-17$122.80$140.84671,500——
2014-09-16$126.76$145.38584,700——
2014-09-15$126.14$144.67389,100——
2014-09-12$127.88$146.67250,600——
2014-09-11$127.58$146.32166,400——
2014-09-10$127.57$146.31187,000——
2014-09-09$127.03$145.69313,700——
2014-09-08$128.52$147.40194,200——
2014-09-05$128.68$147.59137,900——
2014-09-04$127.94$146.74282,500——
2014-09-03$128.31$147.16189,200——
2014-09-02$127.86$146.65290,700——
2014-08-29$127.40$146.12139,700——
2014-08-28$126.89$145.53175,500——
2014-08-27$127.85$146.63216,300——
2014-08-26$127.86$146.20281,300——
2014-08-25$127.41$145.68178,600——
2014-08-22$127.00$145.22224,200——
2014-08-21$127.43$145.71203,000——
2014-08-20$126.55$144.70248,700——
2014-08-19$126.03$144.11247,000——
2014-08-18$124.84$142.75260,200——
2014-08-15$124.01$141.80379,900——
2014-08-14$122.92$140.55332,600——
2014-08-13$122.92$140.55189,500——
2014-08-12$122.29$139.83248,500——
2014-08-11$122.38$139.93197,600——
2014-08-08$121.85$139.33297,700——
2014-08-07$121.10$138.47217,200——
2014-08-06$120.76$138.08388,100——
2014-08-05$121.68$139.13271,600——
2014-08-04$122.66$140.25270,200——
2014-08-01$120.72$138.03326,800——
2014-07-31$120.13$137.36185,000——
2014-07-30$122.41$139.97181,600——
2014-07-29$121.92$139.41354,500——
2014-07-28$121.17$138.55215,500——
2014-07-25$122.34$139.89193,700——
2014-07-24$122.70$140.30346,000——
2014-07-23$120.83$138.16235,300——
2014-07-22$121.67$139.12304,200——
2014-07-21$120.26$137.51283,000——
2014-07-18$120.51$137.79285,700——
2014-07-17$119.09$136.17317,700——
2014-07-16$120.61$137.91313,000——
2014-07-15$121.06$138.42267,500——
2014-07-14$121.22$138.61406,600——
2014-07-11$120.00$137.21297,300——
2014-07-10$119.57$136.72347,600——
2014-07-09$120.45$137.73293,600——
2014-07-08$120.58$137.87350,800——
2014-07-07$121.53$138.96376,900——
2014-07-03$121.46$138.88233,800——
2014-07-02$120.55$137.84265,700——
2014-07-01$120.60$137.90453,700——
2014-06-30$120.28$137.53544,800——
2014-06-27$119.88$137.07571,800——
2014-06-26$117.77$134.66311,400——
2014-06-25$117.16$133.96387,600——
2014-06-24$117.03$133.82537,400——
2014-06-23$118.00$134.92793,800——
2014-06-20$116.40$133.09548,500——
2014-06-19$115.23$131.76893,000——
2014-06-18$114.34$130.74743,800——
2014-06-17$117.00$133.78890,800——
2014-06-16$113.01$129.22567,200——
2014-06-13$112.76$128.93237,200——
2014-06-12$112.75$128.92469,800——
2014-06-11$110.92$126.83229,200——
2014-06-10$111.12$127.06175,000——
2014-06-09$110.70$126.58139,100——
2014-06-06$110.06$125.85125,800——
2014-06-05$108.99$124.62169,600——
2014-06-04$108.63$124.21150,500——
2014-06-03$107.48$122.90223,000——
2014-06-02$108.03$123.52152,900——
2014-05-30$107.14$122.51122,000——
2014-05-29$107.66$123.10109,700——
2014-05-28$107.12$122.48232,900——
2014-05-27$108.88$124.05393,800——
2014-05-23$109.27$124.49247,500——
2014-05-22$107.96$123.00186,700——
2014-05-21$106.32$121.13179,200——
2014-05-20$105.69$120.42239,900——
2014-05-19$107.19$122.12274,600——
2014-05-16$105.37$120.05163,000——
2014-05-15$104.80$119.40179,800——
2014-05-14$105.58$120.29169,200——
2014-05-13$106.48$121.32215,900——
2014-05-12$107.21$122.15335,500——
2014-05-09$105.11$119.76270,000——
2014-05-08$104.98$119.61215,800——
2014-05-07$105.51$120.21205,700——
2014-05-06$104.87$119.48261,500——
2014-05-05$105.57$120.28358,400——
2014-05-02$105.25$119.91230,000——
2014-05-01$106.32$121.13237,600——
2014-04-30$106.50$121.34280,800——
2014-04-29$105.34$120.02347,300——
2014-04-28$104.54$119.11261,500——
2014-04-25$104.98$119.61274,500——
2014-04-24$105.47$120.17310,800——
2014-04-23$104.63$119.21226,800——
2014-04-22$105.66$120.38184,700——
2014-04-21$105.62$120.34135,600——
2014-04-17$105.77$120.51341,400——
2014-04-16$105.58$120.29428,800——
2014-04-15$104.57$119.14465,600——
2014-04-14$103.90$118.38423,500——
2014-04-11$102.49$116.77256,000——
2014-04-10$104.86$119.47295,900——
2014-04-09$106.71$121.58147,700——
2014-04-08$105.31$119.98220,600——
2014-04-07$105.06$119.70302,600——
2014-04-04$105.81$120.55364,200——
2014-04-03$107.38$122.34285,300——
2014-04-02$107.78$122.80196,900——
2014-04-01$108.21$123.29228,000——
2014-03-31$107.81$122.83275,500——
2014-03-28$106.18$120.97309,300——
2014-03-27$105.08$119.72475,000——
2014-03-26$106.36$121.18491,300——
2014-03-25$109.15$124.36642,300——
2014-03-24$108.10$123.16568,800——
2014-03-21$106.91$121.81516,400——
2014-03-20$108.00$123.05439,500——
2014-03-19$109.73$125.021,036,600——
2014-03-18$114.65$130.621,470,400——
2014-03-17$104.54$119.11789,000——
2014-03-14$103.66$118.10278,000——
2014-03-13$103.63$118.07375,400——
2014-03-12$105.52$120.22484,200——
2014-03-11$105.74$120.47473,500——
2014-03-10$105.11$119.76201,300——
2014-03-07$104.92$119.54354,800——
2014-03-06$106.17$120.96230,000——
2014-03-05$105.68$120.40236,000——
2014-03-04$105.91$120.67252,200——
2014-03-03$104.18$118.70242,800——
2014-02-28$105.29$119.96348,000——
2014-02-27$104.55$119.12178,300——
2014-02-26$103.97$118.46248,300——
2014-02-25$104.17$118.29337,900——
2014-02-24$104.96$119.18227,800——
2014-02-21$104.77$118.97308,300——
2014-02-20$105.58$119.89348,300——
2014-02-19$103.32$117.32359,000——
2014-02-18$102.96$116.91282,900——
2014-02-14$103.25$117.24383,300——
2014-02-13$103.60$117.64347,900——
2014-02-12$103.87$117.94352,500——
2014-02-11$103.40$117.41431,200——
2014-02-10$102.16$116.00613,300——
2014-02-07$103.23$117.22333,800——
2014-02-06$102.13$115.97337,900——
2014-02-05$101.99$115.81241,500——
2014-02-04$102.48$116.37404,700——
2014-02-03$102.01$115.83508,700——
2014-01-31$105.77$120.10395,600——
2014-01-30$105.66$119.98358,400——
2014-01-29$103.62$117.66513,600——
2014-01-28$104.84$119.05470,900——
2014-01-27$105.76$120.09479,700——
2014-01-24$106.10$120.48622,100——
2014-01-23$108.99$123.76382,200——
2014-01-22$109.00$123.77322,700——
2014-01-21$108.58$123.29414,200——
2014-01-17$106.89$121.37314,200——
2014-01-16$108.13$122.78373,100——
2014-01-15$107.65$122.24407,700——
2014-01-14$107.16$121.68322,300——
2014-01-13$106.58$121.02377,000——
2014-01-10$106.81$121.28467,000——
2014-01-09$106.26$120.66546,200——
2014-01-08$106.98$121.48496,600——
2014-01-07$107.11$121.62424,400——
2014-01-06$106.36$120.77479,000——
2014-01-03$108.47$123.17549,400——
2014-01-02$108.48$123.18611,000——