FactSet Research Systems Inc. ( FDS) - Price History
Monthly price history for FDS (FactSet Research Systems Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $256.78 | $256.78 |
| June 2026 | $230.08 | $230.08 |
| May 2026 | $245.47 | $245.47 |
| April 2026 | $226.48 | $227.58 |
| March 2026 | $215.94 | $216.99 |
| February 2026 | $215.76 | $216.81 |
| January 2026 | $251.83 | $254.36 |
| December 2025 | $287.30 | $290.19 |
| November 2025 | $274.51 | $277.27 |
| October 2025 | $263.09 | $266.80 |
| September 2025 | $282.51 | $286.49 |
| August 2025 | $368.14 | $373.32 |
| July 2025 | $396.14 | $402.90 |
| June 2025 | $439.78 | $447.28 |
| May 2025 | $450.57 | $458.26 |
| April 2025 | $423.96 | $432.22 |
| March 2025 | $445.96 | $454.64 |
| February 2025 | $452.92 | $461.74 |
| January 2025 | $464.28 | $474.41 |
| December 2024 | $470.03 | $480.28 |
| November 2024 | $480.20 | $490.67 |
| October 2024 | $443.42 | $454.06 |
| September 2024 | $449.08 | $459.85 |
| August 2024 | $412.94 | $422.84 |
| July 2024 | $402.41 | $413.09 |
| June 2024 | $397.71 | $408.27 |
| May 2024 | $393.81 | $404.26 |
| April 2024 | $405.07 | $416.89 |
| March 2024 | $441.51 | $454.39 |
| February 2024 | $449.47 | $462.58 |
| January 2024 | $461.45 | $475.92 |
| December 2023 | $462.54 | $477.05 |
| November 2023 | $439.67 | $453.46 |
| October 2023 | $417.86 | $431.89 |
| September 2023 | $423.05 | $437.26 |
| August 2023 | $422.23 | $436.41 |
| July 2023 | $419.95 | $435.04 |
| June 2023 | $386.75 | $400.65 |
| May 2023 | $371.54 | $384.89 |
| April 2023 | $396.41 | $411.69 |
| March 2023 | $399.68 | $415.09 |
| February 2023 | $399.16 | $414.55 |
| January 2023 | $406.38 | $422.94 |
| December 2022 | $385.50 | $401.21 |
| November 2022 | $443.23 | $461.29 |
| October 2022 | $408.03 | $425.49 |
| September 2022 | $383.69 | $400.11 |
| August 2022 | $415.56 | $433.34 |
| July 2022 | $411.21 | $429.68 |
| June 2022 | $368.04 | $384.57 |
| May 2022 | $365.37 | $381.78 |
| April 2022 | $385.24 | $403.49 |
| March 2022 | $414.52 | $434.15 |
| February 2022 | $387.72 | $406.09 |
| January 2022 | $401.97 | $421.89 |
| December 2021 | $463.06 | $486.01 |
| November 2021 | $446.44 | $468.57 |
| October 2021 | $422.17 | $443.89 |
| September 2021 | $375.47 | $394.78 |
| August 2021 | $361.62 | $380.22 |
| July 2021 | $339.06 | $357.28 |
| June 2021 | $318.50 | $335.61 |
| May 2021 | $317.31 | $334.36 |
| April 2021 | $318.29 | $336.22 |
| March 2021 | $292.13 | $308.59 |
| February 2021 | $287.70 | $303.91 |
| January 2021 | $285.48 | $302.34 |
| December 2020 | $313.96 | $332.50 |
| November 2020 | $315.15 | $333.76 |
| October 2020 | $288.72 | $306.50 |
| September 2020 | $315.45 | $334.88 |
| August 2020 | $330.07 | $350.40 |
| July 2020 | $325.50 | $346.30 |
| June 2020 | $308.74 | $328.47 |
| May 2020 | $289.04 | $307.51 |
| April 2020 | $257.82 | $275 |
| March 2020 | $244.39 | $260.68 |
| February 2020 | $249.37 | $265.99 |
| January 2020 | $267.57 | $286.11 |
| December 2019 | $250.91 | $268.30 |
| November 2019 | $242.82 | $259.65 |
| October 2019 | $236.44 | $253.52 |
| September 2019 | $226.60 | $242.97 |
| August 2019 | $253.76 | $272.09 |
| July 2019 | $257.94 | $277.30 |
| June 2019 | $266.56 | $286.56 |
| May 2019 | $258.78 | $278.20 |
| April 2019 | $255.95 | $275.87 |
| March 2019 | $230.34 | $248.27 |
| February 2019 | $218.19 | $235.17 |
| January 2019 | $202.28 | $218.63 |
| December 2018 | $185.16 | $200.13 |
| November 2018 | $216.96 | $234.49 |
| October 2018 | $206.46 | $223.76 |
| September 2018 | $206.42 | $223.71 |
| August 2018 | $211.66 | $229.39 |
| July 2018 | $185.27 | $201.36 |
| June 2018 | $182.27 | $198.10 |
| May 2018 | $184.95 | $201.01 |
| April 2018 | $173.45 | $189.11 |
| March 2018 | $182.90 | $199.42 |
| February 2018 | $186.35 | $203.18 |
| January 2018 | $183.57 | $200.69 |
| December 2017 | $176.31 | $192.76 |
| November 2017 | $182.83 | $199.88 |
| October 2017 | $173.18 | $189.87 |
| September 2017 | $164.28 | $180.11 |
| August 2017 | $143.36 | $157.18 |
| July 2017 | $151.98 | $167.22 |
| June 2017 | $151.03 | $166.18 |
| May 2017 | $150.59 | $165.69 |
| April 2017 | $147.87 | $163.26 |
| March 2017 | $149.36 | $164.91 |
| February 2017 | $161.13 | $177.90 |
| January 2017 | $156.30 | $173.05 |
| December 2016 | $147.62 | $163.43 |
| November 2016 | $144.67 | $160.17 |
| October 2016 | $139.31 | $154.72 |
| September 2016 | $145.96 | $162.10 |
| August 2016 | $160.30 | $178.03 |
| July 2016 | $154.40 | $171.96 |
| June 2016 | $144.94 | $161.42 |
| May 2016 | $142.83 | $159.07 |
| April 2016 | $134.93 | $150.75 |
| March 2016 | $135.63 | $151.53 |
| February 2016 | $134.70 | $150.49 |
| January 2016 | $134.49 | $150.70 |
| December 2015 | $145.08 | $162.57 |
| November 2015 | $151.29 | $169.53 |
| October 2015 | $155.88 | $175.12 |
| September 2015 | $142.25 | $159.81 |
| August 2015 | $140.57 | $157.92 |
| July 2015 | $147.04 | $165.66 |
| June 2015 | $144.25 | $162.51 |
| May 2015 | $146.61 | $165.17 |
| April 2015 | $139.33 | $157.39 |
| March 2015 | $140.93 | $159.20 |
| February 2015 | $137.70 | $155.55 |
| January 2015 | $126.80 | $143.59 |
| December 2014 | $124.29 | $140.75 |
| November 2014 | $121.03 | $137.06 |
| October 2014 | $115.74 | $131.44 |
| September 2014 | $107.02 | $121.53 |
| August 2014 | $112.18 | $127.40 |
| July 2014 | $105.46 | $120.13 |
| June 2014 | $105.59 | $120.28 |
| May 2014 | $94.06 | $107.14 |
| April 2014 | $93.16 | $106.50 |
| March 2014 | $94.31 | $107.81 |
| February 2014 | $92.10 | $105.29 |
| January 2014 | $92.21 | $105.77 |
| December 2013 | $94.66 | $108.58 |
| November 2013 | $98.51 | $113 |
| October 2013 | $94.68 | $108.94 |
| September 2013 | $94.82 | $109.10 |
| August 2013 | $88.96 | $102.35 |
| July 2013 | $94.58 | $109.18 |
| June 2013 | $88.30 | $101.94 |
| May 2013 | $85.06 | $98.19 |
| April 2013 | $81.20 | $94.07 |
| March 2013 | $79.93 | $92.60 |
| February 2013 | $83.98 | $97.29 |
| January 2013 | $79.61 | $92.52 |
| December 2012 | $75.77 | $88.06 |
| November 2012 | $79.50 | $92.39 |
| October 2012 | $77.65 | $90.55 |
| September 2012 | $82.69 | $96.42 |
| August 2012 | $79.13 | $92.27 |
| July 2012 | $79.45 | $92.96 |
| June 2012 | $79.43 | $92.94 |
| May 2012 | $90.11 | $105.43 |
| April 2012 | $89.36 | $104.86 |
| March 2012 | $84.40 | $99.04 |
| February 2012 | $74.48 | $87.40 |
| January 2012 | $75.04 | $88.32 |
| December 2011 | $74.16 | $87.28 |
| November 2011 | $79.21 | $93.23 |
| October 2011 | $84.21 | $99.42 |
| September 2011 | $75.36 | $88.97 |
| August 2011 | $74.46 | $87.90 |
| July 2011 | $77.76 | $92.09 |
| June 2011 | $86.39 | $102.32 |
| May 2011 | $93.60 | $110.86 |
| April 2011 | $92.14 | $109.41 |
| March 2011 | $88.20 | $104.73 |
| February 2011 | $88.33 | $104.88 |
| January 2011 | $84.70 | $100.80 |
| December 2010 | $78.79 | $93.76 |
| November 2010 | $74.51 | $88.67 |
| October 2010 | $73.58 | $87.78 |
| September 2010 | $68 | $81.13 |
| August 2010 | $61.65 | $73.55 |
| July 2010 | $62.67 | $75 |
| June 2010 | $55.97 | $66.99 |
| May 2010 | $56.86 | $68.05 |
| April 2010 | $62.64 | $75.22 |
| March 2010 | $61.10 | $73.37 |
| February 2010 | $55.13 | $66.20 |
| January 2010 | $52.30 | $63 |
| December 2009 | $54.68 | $65.87 |
| November 2009 | $60.06 | $72.35 |
| October 2009 | $53.02 | $64.05 |
| September 2009 | $54.84 | $66.24 |
| August 2009 | $45.57 | $55.04 |
| July 2009 | $46.77 | $56.70 |
| June 2009 | $41.14 | $49.87 |
| May 2009 | $43.64 | $52.90 |
| April 2009 | $44.05 | $53.59 |
| March 2009 | $41.09 | $49.99 |
| February 2009 | $31.68 | $38.54 |
| January 2009 | $32.57 | $39.80 |
| December 2008 | $36.20 | $44.24 |
| November 2008 | $32.73 | $40 |
| October 2008 | $31.59 | $38.79 |
| September 2008 | $42.55 | $52.25 |
| August 2008 | $51.06 | $62.71 |
| July 2008 | $46.82 | $57.67 |
| June 2008 | $45.76 | $56.36 |
| May 2008 | $52.54 | $64.71 |
| April 2008 | $48.60 | $60.03 |
| March 2008 | $43.61 | $53.87 |
| February 2008 | $42.62 | $52.64 |
| January 2008 | $45.27 | $56.04 |
| December 2007 | $45 | $55.70 |
| November 2007 | $50.63 | $62.68 |
| October 2007 | $56.85 | $70.52 |
| September 2007 | $55.27 | $68.55 |
| August 2007 | $48.32 | $59.93 |
| July 2007 | $53.09 | $65.99 |
| June 2007 | $54.99 | $68.35 |
| May 2007 | $51.35 | $63.83 |
| April 2007 | $49.39 | $61.51 |
| March 2007 | $50.47 | $62.85 |
| February 2007 | $48.87 | $60.86 |
| January 2007 | $46.59 | $58.08 |
| December 2006 | $45.31 | $56.48 |
| November 2006 | $42.42 | $52.88 |
| October 2006 | $40.78 | $50.90 |
| September 2006 | $38.92 | $48.57 |
| August 2006 | $35.34 | $44.10 |
| July 2006 | $35.13 | $43.90 |
| June 2006 | $37.85 | $47.30 |
| May 2006 | $35.94 | $44.91 |
| April 2006 | $35.27 | $44.14 |
| March 2006 | $35.44 | $44.35 |
| February 2006 | $31.28 | $39.15 |
| January 2006 | $31.83 | $39.88 |
| December 2005 | $32.85 | $41.16 |
| November 2005 | $30.90 | $38.72 |
| October 2005 | $27.95 | $35.07 |
| September 2005 | $28.09 | $35.24 |
| August 2005 | $27.90 | $35 |
| July 2005 | $29.19 | $36.68 |
| June 2005 | $28.52 | $35.84 |
| May 2005 | $25.48 | $32.01 |
| April 2005 | $22.06 | $27.76 |
| March 2005 | $26.23 | $33.01 |
| February 2005 | $26.22 | $32.99 |
| January 2005 | $28.24 | $53.40 |
| December 2004 | $30.91 | $58.44 |
| November 2004 | $27.28 | $51.65 |
| October 2004 | $26.29 | $49.84 |
| September 2004 | $25.42 | $48.20 |
| August 2004 | $23.49 | $44.53 |
| July 2004 | $22.73 | $43.15 |
| June 2004 | $24.90 | $47.27 |
| May 2004 | $23.02 | $43.71 |
| April 2004 | $20.91 | $39.76 |
| March 2004 | $22.38 | $42.56 |
| February 2004 | $19.37 | $36.83 |
| January 2004 | $19.98 | $38.05 |
| December 2003 | $20.06 | $38.21 |
| November 2003 | $21.76 | $41.45 |
| October 2003 | $22.88 | $43.64 |
| September 2003 | $23.25 | $44.35 |
| August 2003 | $25.45 | $48.55 |
| July 2003 | $24.08 | $46 |
| June 2003 | $23.06 | $44.05 |
| May 2003 | $20.16 | $38.50 |
| April 2003 | $18.19 | $34.80 |
| March 2003 | $16.96 | $32.45 |
| February 2003 | $13.38 | $25.59 |
| January 2003 | $14.18 | $27.19 |
| December 2002 | $14.75 | $28.27 |
| November 2002 | $16.12 | $30.90 |
| October 2002 | $14.24 | $27.35 |
| September 2002 | $13.83 | $26.55 |
| August 2002 | $12.92 | $24.80 |
| July 2002 | $13.55 | $26.07 |
| June 2002 | $15.47 | $29.77 |
| May 2002 | $16.94 | $32.60 |
| April 2002 | $18.08 | $34.83 |
| March 2002 | $20.94 | $40.35 |
| February 2002 | $17.78 | $34.27 |
| January 2002 | $20.06 | $38.70 |
| December 2001 | $18.12 | $34.95 |
| November 2001 | $15.54 | $29.98 |
| October 2001 | $12.81 | $24.75 |
| September 2001 | $12.56 | $24.26 |
| August 2001 | $13.12 | $25.35 |
| July 2001 | $17.13 | $33.15 |
| June 2001 | $18.45 | $35.70 |
| May 2001 | $20.73 | $40.11 |
| April 2001 | $18.33 | $35.50 |
| March 2001 | $15.59 | $30.20 |
| February 2001 | $16.11 | $31.20 |
| January 2001 | $19.31 | $37.44 |
| December 2000 | $19.12 | $37.07 |
| November 2000 | $16.56 | $32.10 |
| October 2000 | $19.52 | $37.87 |
| September 2000 | $19.38 | $37.60 |
| August 2000 | $17.62 | $34.19 |
| July 2000 | $16.80 | $32.62 |
| June 2000 | $14.55 | $28.25 |
| May 2000 | $13.26 | $25.75 |
| April 2000 | $14.79 | $28.75 |
| March 2000 | $13.92 | $27.06 |
| February 2000 | $15.49 | $30.12 |
| January 2000 | $17.22 | $67 |
| December 1999 | $20.46 | $79.62 |
| November 1999 | $15.94 | $62 |
| October 1999 | $17.08 | $66.50 |
| September 1999 | $14.61 | $56.88 |
| August 1999 | $11.89 | $46.31 |
| July 1999 | $12.80 | $49.88 |
| June 1999 | $14.53 | $56.62 |
| May 1999 | $10.97 | $42.75 |
| April 1999 | $11.95 | $46.62 |
| March 1999 | $11.08 | $43.25 |
| February 1999 | $10.68 | $41.69 |
| January 1999 | $12.63 | $74 |
| December 1998 | $10.54 | $61.75 |
| November 1998 | $6.93 | $40.62 |
| October 1998 | $5.12 | $30 |
| September 1998 | $5.41 | $31.69 |
| August 1998 | $5.50 | $32.25 |
| July 1998 | $6.27 | $36.75 |
| June 1998 | $5.54 | $32.50 |
| May 1998 | $5.54 | $32.44 |
| April 1998 | $5.97 | $35 |
| March 1998 | $6.10 | $35.75 |
| February 1998 | $5.10 | $29.88 |
| January 1998 | $4.78 | $28 |
| December 1997 | $5.25 | $30.75 |
| November 1997 | $4.31 | $25.25 |
| October 1997 | $4.55 | $26.69 |
| September 1997 | $5.12 | $30 |
| August 1997 | $4.68 | $27.44 |
| July 1997 | $4.68 | $27.44 |
| June 1997 | $4.18 | $24.50 |
| May 1997 | $3.33 | $19.50 |
| April 1997 | $3.46 | $20.25 |
| March 1997 | $3.31 | $19.38 |
| February 1997 | $3.09 | $18.12 |
| January 1997 | $3.52 | $20.62 |
| December 1996 | $3.58 | $21 |
| November 1996 | $4.01 | $23.50 |
| October 1996 | $4.10 | $24 |
| September 1996 | $3.26 | $19.12 |
| August 1996 | $3.46 | $20.25 |
| July 1996 | $3.41 | $20 |
| June 1996 | $3.41 | $20 |
FDS
List: Champions
Price: $256.78
52 week price:
Dividend Yield: 1.77%
5-year range yield:
Forward Dividend Yield: 1.85%
Payout Ratio: 31.35%
Payout Ratio Range:
Dividend Per Share: 4.64 USD
Earnings Per Share: 15.18 USD
P/E Ratio: 17.02
Exchange: NYQ
Sector: Financial Services
Industry: Financial Data & Stock Exchanges
Country: United States
Volume: 138145
Ebitda: 103.4 millionMarket Capitalization: 9.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 8.01%
DGR5: 7.58%
DGR10: 10.15%
DGR20: 16.60%