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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$268.30$326.81259,600——
2019-12-30$267.69$326.07285,500——
2019-12-27$271.10$330.22226,700——
2019-12-26$268.94$327.59143,500——
2019-12-24$267.06$325.30111,700——
2019-12-23$267.74$326.13310,900——
2019-12-20$265.00$322.79772,500——
2019-12-19$269.82$328.66816,900——
2019-12-18$269.10$327.78504,200——
2019-12-17$268.59$327.16454,900——
2019-12-16$271.60$330.83442,400——
2019-12-13$271.28$330.44319,500——
2019-12-12$270.04$328.93618,700——
2019-12-11$271.60$330.83296,200——
2019-12-10$270.38$329.34359,200——
2019-12-09$269.85$328.70355,500——
2019-12-06$269.49$328.26373,800——
2019-12-05$263.78$321.30334,800——
2019-12-04$263.60$321.08262,000——
2019-12-03$259.86$316.53278,500——
2019-12-02$260.14$316.87297,000——
2019-11-29$259.65$316.27149,600——
2019-11-27$261.85$318.95237,900——
2019-11-26$262.02$318.28509,300——
2019-11-25$260.89$316.91285,500——
2019-11-22$260.16$316.02197,100——
2019-11-21$257.89$313.27302,900——
2019-11-20$261.90$318.14277,600——
2019-11-19$259.80$315.59281,200——
2019-11-18$252.84$307.13384,800——
2019-11-15$254.75$309.45516,500——
2019-11-14$259.97$315.79351,500——
2019-11-13$254.91$309.65218,800——
2019-11-12$250.81$304.67257,100——
2019-11-11$248.32$301.64445,000——
2019-11-08$246.72$299.70485,800——
2019-11-07$252.79$307.07357,300——
2019-11-06$256.98$312.16226,100——
2019-11-05$255.30$310.12219,400——
2019-11-04$255.53$310.40291,600——
2019-11-01$255.87$310.81203,500——
2019-10-31$253.52$307.96305,700——
2019-10-30$253.68$308.15233,300——
2019-10-29$256.33$311.37331,500——
2019-10-28$257.89$313.27308,600——
2019-10-25$254.07$308.63192,300——
2019-10-24$253.22$307.59217,900——
2019-10-23$253.01$307.34242,900——
2019-10-22$250.64$304.46346,400——
2019-10-21$250.01$303.69264,600——
2019-10-18$249.74$303.37472,200——
2019-10-17$251.77$305.83277,100——
2019-10-16$248.95$302.41329,500——
2019-10-15$246.20$299.07393,100——
2019-10-14$244.02$296.42228,000——
2019-10-11$245.30$297.97526,000——
2019-10-10$241.43$293.27299,600——
2019-10-09$240.92$292.65407,100——
2019-10-08$234.28$284.59483,500——
2019-10-07$239.44$290.85337,600——
2019-10-04$241.04$292.80248,100——
2019-10-03$238.19$289.34491,000——
2019-10-02$235.98$286.65503,400——
2019-10-01$240.07$291.62488,100——
2019-09-30$242.97$295.14513,600——
2019-09-27$242.12$294.11877,800——
2019-09-26$245.71$298.471,828,900——
2019-09-25$270.99$329.18440,300——
2019-09-24$268.32$325.94536,100——
2019-09-23$273.44$332.16574,800——
2019-09-20$282.29$342.91493,500——
2019-09-19$285.01$346.21275,200——
2019-09-18$283.00$343.77469,400——
2019-09-17$281.07$341.42213,600——
2019-09-16$277.41$336.98234,800——
2019-09-13$277.46$337.04320,100——
2019-09-12$276.65$336.05224,800——
2019-09-11$273.96$332.79327,300——
2019-09-10$269.82$327.76526,300——
2019-09-09$268.78$326.49345,600——
2019-09-06$275.62$334.80262,200——
2019-09-05$273.84$332.64251,100——
2019-09-04$270.95$329.13302,500——
2019-09-03$270.32$328.37303,600——
2019-08-30$272.09$330.52249,400——
2019-08-29$270.84$329.00269,600——
2019-08-28$275.96$334.34183,300——
2019-08-27$273.73$331.64252,800——
2019-08-26$271.55$329.00197,000——
2019-08-23$269.61$326.65249,900——
2019-08-22$275.81$334.16244,300——
2019-08-21$277.66$336.40219,700——
2019-08-20$275.87$334.23532,500——
2019-08-19$277.43$336.12208,800——
2019-08-16$277.03$335.64244,700——
2019-08-15$272.15$329.73265,300——
2019-08-14$269.71$326.77361,600——
2019-08-13$279.24$338.32421,000——
2019-08-12$273.95$331.91206,800——
2019-08-09$278.30$337.18195,300——
2019-08-08$281.53$341.09347,600——
2019-08-07$274.66$332.77338,900——
2019-08-06$274.89$333.05243,800——
2019-08-05$269.87$326.96529,700——
2019-08-02$278.59$337.53328,800——
2019-08-01$279.43$338.55317,400——
2019-07-31$277.30$335.97425,600——
2019-07-30$276.42$334.90336,400——
2019-07-29$282.09$341.77273,500——
2019-07-26$283.56$343.55246,400——
2019-07-25$277.81$336.58214,300——
2019-07-24$278.87$337.87490,200——
2019-07-23$277.98$336.79301,900——
2019-07-22$280.79$340.19330,400——
2019-07-19$279.81$339.01429,500——
2019-07-18$285.60$346.02259,700——
2019-07-17$282.77$342.59324,600——
2019-07-16$283.06$342.94525,500——
2019-07-15$294.32$356.59430,200——
2019-07-12$296.52$359.25292,100——
2019-07-11$294.47$356.77365,300——
2019-07-10$291.48$353.15483,900——
2019-07-09$291.01$352.58416,500——
2019-07-08$289.71$351.00366,500——
2019-07-05$295.45$357.96309,000——
2019-07-03$296.06$358.69313,800——
2019-07-02$292.83$354.78528,000——
2019-07-01$286.74$347.40315,600——
2019-06-28$286.56$347.18722,500——
2019-06-27$285.41$345.79989,800——
2019-06-26$289.33$350.54929,700——
2019-06-25$285.25$345.601,469,700——
2019-06-24$293.33$355.39791,700——
2019-06-21$298.08$361.14670,000——
2019-06-20$301.26$364.99534,600——
2019-06-19$302.05$365.95512,700——
2019-06-18$300.40$363.95264,500——
2019-06-17$295.64$358.19227,700——
2019-06-14$296.33$359.02345,500——
2019-06-13$296.88$359.69365,000——
2019-06-12$301.49$365.27427,900——
2019-06-11$295.00$357.41307,200——
2019-06-10$297.08$359.93351,500——
2019-06-07$292.16$353.97225,300——
2019-06-06$289.71$351.00328,600——
2019-06-05$286.95$347.66474,300——
2019-06-04$284.98$345.27436,600——
2019-06-03$276.89$335.47358,700——
2019-05-31$278.20$337.06533,400——
2019-05-30$278.25$337.12578,800——
2019-05-29$278.03$335.98419,700——
2019-05-28$276.45$334.072,260,100——
2019-05-24$280.17$338.56350,000——
2019-05-23$278.10$336.06419,700——
2019-05-22$280.54$339.01321,000——
2019-05-21$281.61$340.30426,600——
2019-05-20$276.81$334.50330,000——
2019-05-17$278.42$336.45332,200——
2019-05-16$278.59$336.65299,600——
2019-05-15$275.00$332.32389,900——
2019-05-14$276.82$334.52492,700——
2019-05-13$272.24$328.98317,600——
2019-05-10$280.79$339.31249,500——
2019-05-09$278.42$336.45164,900——
2019-05-08$276.57$334.21266,200——
2019-05-07$278.24$336.23347,700——
2019-05-06$283.83$342.99372,700——
2019-05-03$278.84$336.96216,400——
2019-05-02$274.54$331.76200,100——
2019-05-01$272.02$328.71259,500——
2019-04-30$275.87$333.37266,100——
2019-04-29$272.59$329.40212,200——
2019-04-26$271.12$327.63222,300——
2019-04-25$267.09$322.76174,700——
2019-04-24$265.73$321.11261,900——
2019-04-23$266.81$322.42285,300——
2019-04-22$261.06$315.47245,800——
2019-04-18$262.12$316.75262,100——
2019-04-17$258.38$312.23313,300——
2019-04-16$263.52$318.44283,300——
2019-04-15$261.77$316.33195,400——
2019-04-12$260.13$314.35178,700——
2019-04-11$256.28$309.69190,400——
2019-04-10$256.36$309.79141,400——
2019-04-09$254.95$308.09189,400——
2019-04-08$255.84$309.16280,500——
2019-04-05$252.85$305.55233,300——
2019-04-04$252.94$305.66194,600——
2019-04-03$252.40$305.01182,300——
2019-04-02$250.05$302.17249,000——
2019-04-01$249.27$301.22256,100——
2019-03-29$248.27$300.01275,400——
2019-03-28$244.93$295.98288,500——
2019-03-27$243.04$293.69534,600——
2019-03-26$246.30$297.63751,400——
2019-03-25$233.57$282.25312,700——
2019-03-22$234.54$283.42352,100——
2019-03-21$242.32$292.82207,500——
2019-03-20$236.80$286.15211,300——
2019-03-19$239.23$289.09203,600——
2019-03-18$238.60$288.33179,500——
2019-03-15$237.36$286.83380,500——
2019-03-14$236.11$285.32246,500——
2019-03-13$234.14$282.94204,100——
2019-03-12$233.37$282.01203,900——
2019-03-11$233.39$282.03183,900——
2019-03-08$231.10$279.27207,700——
2019-03-07$231.24$279.44229,100——
2019-03-06$234.72$283.64153,400——
2019-03-05$236.88$286.25252,600——
2019-03-04$235.37$284.43157,200——
2019-03-01$237.11$286.53202,200——
2019-02-28$235.17$284.18219,200——
2019-02-27$234.46$283.33428,900——
2019-02-26$231.60$279.10174,700——
2019-02-25$231.63$279.13199,400——
2019-02-22$231.54$279.02218,600——
2019-02-21$227.99$274.75164,100——
2019-02-20$228.02$274.78186,600——
2019-02-19$225.84$272.16202,000——
2019-02-15$224.45$270.48211,800——
2019-02-14$221.71$267.18205,700——
2019-02-13$221.85$267.35191,500——
2019-02-12$221.89$267.40205,400——
2019-02-11$220.57$265.81181,400——
2019-02-08$221.34$266.73167,200——
2019-02-07$220.58$265.82228,900——
2019-02-06$218.61$263.44185,400——
2019-02-05$221.94$267.46253,000——
2019-02-04$219.69$264.74125,900——
2019-02-01$219.80$264.88243,400——
2019-01-31$218.63$263.47244,900——
2019-01-30$214.68$258.71209,700——
2019-01-29$212.99$256.67167,300——
2019-01-28$214.18$258.10175,800——
2019-01-25$214.25$258.19230,200——
2019-01-24$213.86$257.72339,900——
2019-01-23$214.53$258.53299,100——
2019-01-22$212.39$255.95260,400——
2019-01-18$214.45$258.43293,600——
2019-01-17$211.00$254.27327,300——
2019-01-16$209.48$252.44261,400——
2019-01-15$207.88$250.51249,500——
2019-01-14$203.77$245.56245,600——
2019-01-11$203.71$245.49277,200——
2019-01-10$205.07$247.13175,400——
2019-01-09$205.29$247.39215,300——
2019-01-08$202.72$244.29222,300——
2019-01-07$200.25$241.32398,300——
2019-01-04$200.04$241.06276,700——
2019-01-03$194.00$233.79336,800——
2019-01-02$199.40$240.29323,500——