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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$332.50$408.93159,900——
2020-12-30$328.38$403.86148,300——
2020-12-29$327.33$402.57156,000——
2020-12-28$330.02$405.88166,800——
2020-12-24$327.43$402.6970,300——
2020-12-23$325.08$399.80213,100——
2020-12-22$331.00$407.08238,900——
2020-12-21$332.65$409.11358,300——
2020-12-18$347.03$426.80466,900——
2020-12-17$345.23$424.58215,500——
2020-12-16$345.38$424.77205,000——
2020-12-15$347.99$427.98214,300——
2020-12-14$344.89$424.16188,000——
2020-12-11$351.47$432.26205,400——
2020-12-10$348.69$428.84214,300——
2020-12-09$345.76$425.23216,900——
2020-12-08$348.57$428.69207,000——
2020-12-07$351.71$432.55174,500——
2020-12-04$351.01$431.69195,400——
2020-12-03$346.57$426.23297,600——
2020-12-02$336.15$413.41188,100——
2020-12-01$342.23$420.89378,500——
2020-11-30$333.76$410.47462,500——
2020-11-27$322.75$396.9389,800——
2020-11-25$322.28$395.41144,800——
2020-11-24$319.88$392.46184,400——
2020-11-23$318.88$391.24165,400——
2020-11-20$321.55$394.51187,400——
2020-11-19$317.96$390.11149,300——
2020-11-18$317.06$389.00173,600——
2020-11-17$323.25$396.60157,400——
2020-11-16$329.95$404.82156,600——
2020-11-13$328.26$402.75125,500——
2020-11-12$324.76$398.45177,900——
2020-11-11$335.15$411.20252,300——
2020-11-10$323.10$396.42224,700——
2020-11-09$316.71$388.58333,000——
2020-11-06$335.83$412.03151,500——
2020-11-05$332.97$408.52161,900——
2020-11-04$327.88$402.28204,400——
2020-11-03$319.48$391.97271,800——
2020-11-02$311.18$381.79430,000——
2020-10-30$306.50$376.05297,600——
2020-10-29$310.25$380.65220,700——
2020-10-28$311.23$381.85211,500——
2020-10-27$318.90$391.26179,800——
2020-10-26$322.27$395.40236,200——
2020-10-23$328.48$403.02141,800——
2020-10-22$327.97$402.39158,700——
2020-10-21$332.80$408.32129,300——
2020-10-20$333.30$408.93136,000——
2020-10-19$333.93$409.70176,600——
2020-10-16$339.56$416.61183,500——
2020-10-15$337.74$414.38203,300——
2020-10-14$335.24$411.31159,800——
2020-10-13$335.55$411.69309,100——
2020-10-12$329.56$404.34214,200——
2020-10-09$327.47$401.78172,700——
2020-10-08$328.60$403.16242,400——
2020-10-07$325.38$399.21287,100——
2020-10-06$321.77$394.78274,100——
2020-10-05$323.15$396.48291,400——
2020-10-02$323.72$397.18357,600——
2020-10-01$328.00$402.43342,500——
2020-09-30$334.88$410.87261,900——
2020-09-29$333.96$409.74220,200——
2020-09-28$333.29$408.92254,800——
2020-09-25$328.40$402.92326,900——
2020-09-24$334.36$410.23409,000——
2020-09-23$330.72$405.76227,800——
2020-09-22$338.80$415.68219,000——
2020-09-21$336.84$413.27278,200——
2020-09-18$336.40$412.73684,100——
2020-09-17$333.04$408.61183,900——
2020-09-16$334.12$409.94176,100——
2020-09-15$336.33$412.65104,500——
2020-09-14$333.42$409.08220,100——
2020-09-11$327.04$401.25146,400——
2020-09-10$325.05$398.81173,100——
2020-09-09$332.67$408.16207,900——
2020-09-08$322.60$395.80354,100——
2020-09-04$332.47$407.91265,400——
2020-09-03$339.18$416.14230,800——
2020-09-02$354.05$434.39209,000——
2020-09-01$351.08$430.74153,900——
2020-08-31$350.40$429.91257,000——
2020-08-28$352.92$433.00123,200——
2020-08-27$353.93$433.30174,900——
2020-08-26$355.96$435.78216,200——
2020-08-25$356.00$435.83164,600——
2020-08-24$357.37$437.51156,100——
2020-08-21$356.10$435.95128,700——
2020-08-20$356.24$436.1299,000——
2020-08-19$360.92$441.85131,500——
2020-08-18$360.81$441.72109,600——
2020-08-17$355.53$435.26150,200——
2020-08-14$354.59$434.10134,000——
2020-08-13$355.96$435.78186,700——
2020-08-12$360.16$440.92128,800——
2020-08-11$355.76$435.54154,800——
2020-08-10$356.26$436.15147,200——
2020-08-07$355.82$435.61136,400——
2020-08-06$353.37$432.61124,700——
2020-08-05$350.06$428.56167,600——
2020-08-04$347.29$425.17150,700——
2020-08-03$348.81$427.03192,400——
2020-07-31$346.30$423.96240,200——
2020-07-30$345.72$423.25161,200——
2020-07-29$347.37$425.27163,300——
2020-07-28$342.76$419.62194,100——
2020-07-27$349.38$427.73152,100——
2020-07-24$347.94$425.96186,900——
2020-07-23$348.10$426.16292,500——
2020-07-22$354.51$434.01167,200——
2020-07-21$354.67$434.20178,600——
2020-07-20$355.25$434.91199,700——
2020-07-17$353.74$433.06154,600——
2020-07-16$350.05$428.55172,100——
2020-07-15$351.84$430.74176,500——
2020-07-14$351.57$430.41198,400——
2020-07-13$342.14$418.86248,100——
2020-07-10$350.98$429.68191,300——
2020-07-09$347.37$425.27204,900——
2020-07-08$349.43$427.79239,400——
2020-07-07$341.02$417.49213,400——
2020-07-06$338.76$414.72227,000——
2020-07-02$335.90$411.22168,000——
2020-07-01$333.89$408.76226,800——
2020-06-30$328.47$402.13341,000——
2020-06-29$326.80$400.08260,400——
2020-06-26$328.65$402.35682,000——
2020-06-25$342.16$418.89893,600——
2020-06-24$297.21$363.86355,100——
2020-06-23$306.21$374.88280,800——
2020-06-22$309.12$378.44267,500——
2020-06-19$303.62$371.70356,700——
2020-06-18$301.43$369.02171,600——
2020-06-17$300.10$367.40155,300——
2020-06-16$296.11$362.51230,000——
2020-06-15$294.60$360.66282,400——
2020-06-12$286.98$351.33250,400——
2020-06-11$284.20$347.93349,500——
2020-06-10$305.89$374.48253,700——
2020-06-09$304.90$373.27471,600——
2020-06-08$314.73$385.31189,400——
2020-06-05$317.00$388.09210,500——
2020-06-04$311.18$380.96301,600——
2020-06-03$313.29$383.54271,000——
2020-06-02$304.97$373.36225,500——
2020-06-01$306.49$375.22218,700——
2020-05-29$307.51$376.47574,900——
2020-05-28$303.00$370.95267,200——
2020-05-27$300.75$367.25247,600——
2020-05-26$295.56$360.91226,600——
2020-05-22$289.34$353.3299,700——
2020-05-21$290.41$354.62194,700——
2020-05-20$290.91$355.23165,400——
2020-05-19$287.42$350.97182,600——
2020-05-18$291.31$355.72234,100——
2020-05-15$281.06$343.20347,800——
2020-05-14$279.10$340.81237,600——
2020-05-13$279.09$340.80350,300——
2020-05-12$281.28$343.47240,600——
2020-05-11$285.64$348.80360,700——
2020-05-08$276.08$337.12217,900——
2020-05-07$275.74$336.71307,600——
2020-05-06$266.27$325.14256,700——
2020-05-05$272.72$333.02326,100——
2020-05-04$269.03$328.51189,300——
2020-05-01$269.43$329.00269,500——
2020-04-30$275.00$335.80470,500——
2020-04-29$283.47$346.15209,500——
2020-04-28$275.22$336.07272,200——
2020-04-27$286.07$349.32188,400——
2020-04-24$274.43$335.11263,800——
2020-04-23$273.39$333.84173,100——
2020-04-22$272.42$332.65147,100——
2020-04-21$266.54$325.47230,600——
2020-04-20$276.70$337.88257,200——
2020-04-17$281.10$343.25320,000——
2020-04-16$282.43$344.88215,200——
2020-04-15$277.13$338.41224,500——
2020-04-14$279.13$340.85210,800——
2020-04-13$271.66$331.73295,500——
2020-04-09$279.16$340.88362,500——
2020-04-08$270.97$330.88246,200——
2020-04-07$267.85$327.07341,500——
2020-04-06$266.90$325.91309,200——
2020-04-03$253.11$309.07310,500——
2020-04-02$262.31$320.31395,000——
2020-04-01$255.54$312.04356,400——
2020-03-31$260.68$318.32360,800——
2020-03-30$268.07$327.34518,800——
2020-03-27$254.71$311.03497,200——
2020-03-26$257.56$314.51528,800——
2020-03-25$232.73$284.19534,600——
2020-03-24$231.36$282.52590,300——
2020-03-23$204.55$249.78621,600——
2020-03-20$217.98$266.18892,000——
2020-03-19$235.04$287.01443,000——
2020-03-18$219.40$267.91818,400——
2020-03-17$246.80$301.37636,300——
2020-03-16$226.12$276.12650,500——
2020-03-13$253.07$309.03475,600——
2020-03-12$233.42$285.03747,900——
2020-03-11$254.93$311.30489,000——
2020-03-10$270.62$330.46513,400——
2020-03-09$261.86$319.76712,200——
2020-03-06$279.08$340.79605,400——
2020-03-05$288.85$352.72551,500——
2020-03-04$293.86$358.83288,000——
2020-03-03$278.85$340.51300,000——
2020-03-02$281.27$343.46506,600——
2020-02-28$265.99$324.80783,800——
2020-02-27$278.52$340.10295,900——
2020-02-26$289.92$353.14373,000——
2020-02-25$288.06$350.88336,100——
2020-02-24$295.06$359.41230,100——
2020-02-21$299.59$364.92349,000——
2020-02-20$302.65$368.65274,800——
2020-02-19$308.66$375.97300,700——
2020-02-18$302.93$368.99196,300——
2020-02-14$299.54$364.86190,600——
2020-02-13$296.83$361.56289,700——
2020-02-12$293.26$357.21241,400——
2020-02-11$292.30$356.04245,900——
2020-02-10$290.07$353.33344,200——
2020-02-07$286.41$348.87290,900——
2020-02-06$289.92$353.14312,900——
2020-02-05$290.11$353.38383,000——
2020-02-04$295.07$359.42271,800——
2020-02-03$289.98$353.22284,200——
2020-01-31$286.11$348.50971,400——
2020-01-30$290.47$353.81399,100——
2020-01-29$287.60$350.32548,400——
2020-01-28$278.44$339.16393,000——
2020-01-27$274.27$334.08272,400——
2020-01-24$276.56$336.87200,900——
2020-01-23$280.11$341.20227,900——
2020-01-22$279.24$340.14256,100——
2020-01-21$276.80$337.16342,800——
2020-01-17$275.72$335.85241,200——
2020-01-16$276.39$336.66259,500——
2020-01-15$271.51$330.72270,800——
2020-01-14$268.18$326.66298,500——
2020-01-13$266.99$325.21364,300——
2020-01-10$264.88$322.64376,900——
2020-01-09$268.79$327.41434,400——
2020-01-08$269.09$327.77288,600——
2020-01-07$267.03$325.26235,200——
2020-01-06$267.16$325.42349,900——
2020-01-03$268.67$327.26237,400——
2020-01-02$268.73$327.33314,500——