FactSet Research Systems Inc. ( FDS) - Price History
Monthly price history for FDS (FactSet Research Systems Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $305.44 | $305.44 |
| August 2026 | $313.55 | $313.55 |
| July 2026 | $262.21 | $263.20 |
| June 2026 | $229.22 | $230.08 |
| May 2026 | $244.55 | $245.47 |
| April 2026 | $225.62 | $227.58 |
| March 2026 | $215.13 | $216.99 |
| February 2026 | $214.95 | $216.81 |
| January 2026 | $250.88 | $254.36 |
| December 2025 | $286.22 | $290.19 |
| November 2025 | $273.48 | $277.27 |
| October 2025 | $262.11 | $266.80 |
| September 2025 | $281.45 | $286.49 |
| August 2025 | $366.75 | $373.32 |
| July 2025 | $394.65 | $402.90 |
| June 2025 | $438.12 | $447.28 |
| May 2025 | $448.88 | $458.26 |
| April 2025 | $422.37 | $432.22 |
| March 2025 | $444.28 | $454.64 |
| February 2025 | $451.22 | $461.74 |
| January 2025 | $462.54 | $474.41 |
| December 2024 | $468.26 | $480.28 |
| November 2024 | $478.40 | $490.67 |
| October 2024 | $441.76 | $454.06 |
| September 2024 | $447.39 | $459.85 |
| August 2024 | $411.39 | $422.84 |
| July 2024 | $400.90 | $413.09 |
| June 2024 | $396.22 | $408.27 |
| May 2024 | $392.33 | $404.26 |
| April 2024 | $403.55 | $416.89 |
| March 2024 | $439.85 | $454.39 |
| February 2024 | $447.78 | $462.58 |
| January 2024 | $459.72 | $475.92 |
| December 2023 | $460.81 | $477.05 |
| November 2023 | $438.02 | $453.46 |
| October 2023 | $416.29 | $431.89 |
| September 2023 | $421.46 | $437.26 |
| August 2023 | $420.64 | $436.41 |
| July 2023 | $418.37 | $435.04 |
| June 2023 | $385.30 | $400.65 |
| May 2023 | $370.14 | $384.89 |
| April 2023 | $394.92 | $411.69 |
| March 2023 | $398.18 | $415.09 |
| February 2023 | $397.66 | $414.55 |
| January 2023 | $404.86 | $422.94 |
| December 2022 | $384.05 | $401.21 |
| November 2022 | $441.56 | $461.29 |
| October 2022 | $406.50 | $425.49 |
| September 2022 | $382.25 | $400.11 |
| August 2022 | $413.99 | $433.34 |
| July 2022 | $409.67 | $429.68 |
| June 2022 | $366.66 | $384.57 |
| May 2022 | $364 | $381.78 |
| April 2022 | $383.80 | $403.49 |
| March 2022 | $412.96 | $434.15 |
| February 2022 | $386.27 | $406.09 |
| January 2022 | $400.46 | $421.89 |
| December 2021 | $461.32 | $486.01 |
| November 2021 | $444.77 | $468.57 |
| October 2021 | $420.59 | $443.89 |
| September 2021 | $374.06 | $394.78 |
| August 2021 | $360.26 | $380.22 |
| July 2021 | $337.79 | $357.28 |
| June 2021 | $317.30 | $335.61 |
| May 2021 | $316.12 | $334.36 |
| April 2021 | $317.09 | $336.22 |
| March 2021 | $291.03 | $308.59 |
| February 2021 | $286.62 | $303.91 |
| January 2021 | $284.41 | $302.34 |
| December 2020 | $312.78 | $332.50 |
| November 2020 | $313.97 | $333.76 |
| October 2020 | $287.63 | $306.50 |
| September 2020 | $314.27 | $334.88 |
| August 2020 | $328.83 | $350.40 |
| July 2020 | $324.28 | $346.30 |
| June 2020 | $307.58 | $328.47 |
| May 2020 | $287.95 | $307.51 |
| April 2020 | $256.85 | $275 |
| March 2020 | $243.48 | $260.68 |
| February 2020 | $248.44 | $265.99 |
| January 2020 | $266.56 | $286.11 |
| December 2019 | $249.97 | $268.30 |
| November 2019 | $241.91 | $259.65 |
| October 2019 | $235.55 | $253.52 |
| September 2019 | $225.75 | $242.97 |
| August 2019 | $252.81 | $272.09 |
| July 2019 | $256.97 | $277.30 |
| June 2019 | $265.56 | $286.56 |
| May 2019 | $257.81 | $278.20 |
| April 2019 | $254.99 | $275.87 |
| March 2019 | $229.48 | $248.27 |
| February 2019 | $217.37 | $235.17 |
| January 2019 | $201.52 | $218.63 |
| December 2018 | $184.47 | $200.13 |
| November 2018 | $216.14 | $234.49 |
| October 2018 | $205.69 | $223.76 |
| September 2018 | $205.64 | $223.71 |
| August 2018 | $210.86 | $229.39 |
| July 2018 | $184.58 | $201.36 |
| June 2018 | $181.59 | $198.10 |
| May 2018 | $184.26 | $201.01 |
| April 2018 | $172.79 | $189.11 |
| March 2018 | $182.22 | $199.42 |
| February 2018 | $185.65 | $203.18 |
| January 2018 | $182.88 | $200.69 |
| December 2017 | $175.65 | $192.76 |
| November 2017 | $182.14 | $199.88 |
| October 2017 | $172.53 | $189.87 |
| September 2017 | $163.66 | $180.11 |
| August 2017 | $142.83 | $157.18 |
| July 2017 | $151.41 | $167.22 |
| June 2017 | $150.47 | $166.18 |
| May 2017 | $150.02 | $165.69 |
| April 2017 | $147.31 | $163.26 |
| March 2017 | $148.80 | $164.91 |
| February 2017 | $160.52 | $177.90 |
| January 2017 | $155.72 | $173.05 |
| December 2016 | $147.06 | $163.43 |
| November 2016 | $144.13 | $160.17 |
| October 2016 | $138.79 | $154.72 |
| September 2016 | $145.41 | $162.10 |
| August 2016 | $159.70 | $178.03 |
| July 2016 | $153.82 | $171.96 |
| June 2016 | $144.39 | $161.42 |
| May 2016 | $142.29 | $159.07 |
| April 2016 | $134.42 | $150.75 |
| March 2016 | $135.12 | $151.53 |
| February 2016 | $134.19 | $150.49 |
| January 2016 | $133.98 | $150.70 |
| December 2015 | $144.54 | $162.57 |
| November 2015 | $150.72 | $169.53 |
| October 2015 | $155.29 | $175.12 |
| September 2015 | $141.72 | $159.81 |
| August 2015 | $140.04 | $157.92 |
| July 2015 | $146.49 | $165.66 |
| June 2015 | $143.71 | $162.51 |
| May 2015 | $146.06 | $165.17 |
| April 2015 | $138.81 | $157.39 |
| March 2015 | $140.40 | $159.20 |
| February 2015 | $137.19 | $155.55 |
| January 2015 | $126.32 | $143.59 |
| December 2014 | $123.83 | $140.75 |
| November 2014 | $120.58 | $137.06 |
| October 2014 | $115.31 | $131.44 |
| September 2014 | $106.61 | $121.53 |
| August 2014 | $111.76 | $127.40 |
| July 2014 | $105.06 | $120.13 |
| June 2014 | $105.20 | $120.28 |
| May 2014 | $93.70 | $107.14 |
| April 2014 | $92.81 | $106.50 |
| March 2014 | $93.95 | $107.81 |
| February 2014 | $91.76 | $105.29 |
| January 2014 | $91.86 | $105.77 |
| December 2013 | $94.30 | $108.58 |
| November 2013 | $98.14 | $113 |
| October 2013 | $94.33 | $108.94 |
| September 2013 | $94.47 | $109.10 |
| August 2013 | $88.62 | $102.35 |
| July 2013 | $94.22 | $109.18 |
| June 2013 | $87.97 | $101.94 |
| May 2013 | $84.74 | $98.19 |
| April 2013 | $80.90 | $94.07 |
| March 2013 | $79.63 | $92.60 |
| February 2013 | $83.66 | $97.29 |
| January 2013 | $79.31 | $92.52 |
| December 2012 | $75.49 | $88.06 |
| November 2012 | $79.20 | $92.39 |
| October 2012 | $77.36 | $90.55 |
| September 2012 | $82.38 | $96.42 |
| August 2012 | $78.83 | $92.27 |
| July 2012 | $79.15 | $92.96 |
| June 2012 | $79.14 | $92.94 |
| May 2012 | $89.77 | $105.43 |
| April 2012 | $89.03 | $104.86 |
| March 2012 | $84.09 | $99.04 |
| February 2012 | $74.20 | $87.40 |
| January 2012 | $74.76 | $88.32 |
| December 2011 | $73.88 | $87.28 |
| November 2011 | $78.91 | $93.23 |
| October 2011 | $83.90 | $99.42 |
| September 2011 | $75.08 | $88.97 |
| August 2011 | $74.18 | $87.90 |
| July 2011 | $77.46 | $92.09 |
| June 2011 | $86.07 | $102.32 |
| May 2011 | $93.25 | $110.86 |
| April 2011 | $91.80 | $109.41 |
| March 2011 | $87.87 | $104.73 |
| February 2011 | $88 | $104.88 |
| January 2011 | $84.38 | $100.80 |
| December 2010 | $78.49 | $93.76 |
| November 2010 | $74.23 | $88.67 |
| October 2010 | $73.30 | $87.78 |
| September 2010 | $67.75 | $81.13 |
| August 2010 | $61.42 | $73.55 |
| July 2010 | $62.43 | $75 |
| June 2010 | $55.76 | $66.99 |
| May 2010 | $56.65 | $68.05 |
| April 2010 | $62.40 | $75.22 |
| March 2010 | $60.87 | $73.37 |
| February 2010 | $54.92 | $66.20 |
| January 2010 | $52.10 | $63 |
| December 2009 | $54.48 | $65.87 |
| November 2009 | $59.84 | $72.35 |
| October 2009 | $52.83 | $64.05 |
| September 2009 | $54.63 | $66.24 |
| August 2009 | $45.40 | $55.04 |
| July 2009 | $46.60 | $56.70 |
| June 2009 | $40.98 | $49.87 |
| May 2009 | $43.48 | $52.90 |
| April 2009 | $43.88 | $53.59 |
| March 2009 | $40.93 | $49.99 |
| February 2009 | $31.56 | $38.54 |
| January 2009 | $32.44 | $39.80 |
| December 2008 | $36.06 | $44.24 |
| November 2008 | $32.61 | $40 |
| October 2008 | $31.47 | $38.79 |
| September 2008 | $42.39 | $52.25 |
| August 2008 | $50.87 | $62.71 |
| July 2008 | $46.65 | $57.67 |
| June 2008 | $45.59 | $56.36 |
| May 2008 | $52.34 | $64.71 |
| April 2008 | $48.42 | $60.03 |
| March 2008 | $43.45 | $53.87 |
| February 2008 | $42.46 | $52.64 |
| January 2008 | $45.10 | $56.04 |
| December 2007 | $44.83 | $55.70 |
| November 2007 | $50.44 | $62.68 |
| October 2007 | $56.64 | $70.52 |
| September 2007 | $55.06 | $68.55 |
| August 2007 | $48.14 | $59.93 |
| July 2007 | $52.89 | $65.99 |
| June 2007 | $54.78 | $68.35 |
| May 2007 | $51.16 | $63.83 |
| April 2007 | $49.20 | $61.51 |
| March 2007 | $50.28 | $62.85 |
| February 2007 | $48.68 | $60.86 |
| January 2007 | $46.42 | $58.08 |
| December 2006 | $45.14 | $56.48 |
| November 2006 | $42.26 | $52.88 |
| October 2006 | $40.63 | $50.90 |
| September 2006 | $38.77 | $48.57 |
| August 2006 | $35.20 | $44.10 |
| July 2006 | $35 | $43.90 |
| June 2006 | $37.71 | $47.30 |
| May 2006 | $35.80 | $44.91 |
| April 2006 | $35.14 | $44.14 |
| March 2006 | $35.31 | $44.35 |
| February 2006 | $31.17 | $39.15 |
| January 2006 | $31.71 | $39.88 |
| December 2005 | $32.73 | $41.16 |
| November 2005 | $30.79 | $38.72 |
| October 2005 | $27.85 | $35.07 |
| September 2005 | $27.98 | $35.24 |
| August 2005 | $27.79 | $35 |
| July 2005 | $29.08 | $36.68 |
| June 2005 | $28.42 | $35.84 |
| May 2005 | $25.38 | $32.01 |
| April 2005 | $21.98 | $27.76 |
| March 2005 | $26.13 | $33.01 |
| February 2005 | $26.12 | $32.99 |
| January 2005 | $28.14 | $53.40 |
| December 2004 | $30.79 | $58.44 |
| November 2004 | $27.18 | $51.65 |
| October 2004 | $26.19 | $49.84 |
| September 2004 | $25.33 | $48.20 |
| August 2004 | $23.40 | $44.53 |
| July 2004 | $22.64 | $43.15 |
| June 2004 | $24.80 | $47.27 |
| May 2004 | $22.93 | $43.71 |
| April 2004 | $20.83 | $39.76 |
| March 2004 | $22.30 | $42.56 |
| February 2004 | $19.29 | $36.83 |
| January 2004 | $19.90 | $38.05 |
| December 2003 | $19.98 | $38.21 |
| November 2003 | $21.68 | $41.45 |
| October 2003 | $22.79 | $43.64 |
| September 2003 | $23.16 | $44.35 |
| August 2003 | $25.36 | $48.55 |
| July 2003 | $23.99 | $46 |
| June 2003 | $22.98 | $44.05 |
| May 2003 | $20.08 | $38.50 |
| April 2003 | $18.12 | $34.80 |
| March 2003 | $16.90 | $32.45 |
| February 2003 | $13.33 | $25.59 |
| January 2003 | $14.13 | $27.19 |
| December 2002 | $14.69 | $28.27 |
| November 2002 | $16.06 | $30.90 |
| October 2002 | $14.19 | $27.35 |
| September 2002 | $13.78 | $26.55 |
| August 2002 | $12.87 | $24.80 |
| July 2002 | $13.50 | $26.07 |
| June 2002 | $15.42 | $29.77 |
| May 2002 | $16.88 | $32.60 |
| April 2002 | $18.01 | $34.83 |
| March 2002 | $20.86 | $40.35 |
| February 2002 | $17.72 | $34.27 |
| January 2002 | $19.98 | $38.70 |
| December 2001 | $18.05 | $34.95 |
| November 2001 | $15.48 | $29.98 |
| October 2001 | $12.76 | $24.75 |
| September 2001 | $12.51 | $24.26 |
| August 2001 | $13.07 | $25.35 |
| July 2001 | $17.07 | $33.15 |
| June 2001 | $18.38 | $35.70 |
| May 2001 | $20.65 | $40.11 |
| April 2001 | $18.26 | $35.50 |
| March 2001 | $15.54 | $30.20 |
| February 2001 | $16.05 | $31.20 |
| January 2001 | $19.24 | $37.44 |
| December 2000 | $19.05 | $37.07 |
| November 2000 | $16.50 | $32.10 |
| October 2000 | $19.45 | $37.87 |
| September 2000 | $19.31 | $37.60 |
| August 2000 | $17.56 | $34.19 |
| July 2000 | $16.74 | $32.62 |
| June 2000 | $14.49 | $28.25 |
| May 2000 | $13.21 | $25.75 |
| April 2000 | $14.73 | $28.75 |
| March 2000 | $13.87 | $27.06 |
| February 2000 | $15.44 | $30.12 |
| January 2000 | $17.16 | $67 |
| December 1999 | $20.39 | $79.62 |
| November 1999 | $15.88 | $62 |
| October 1999 | $17.01 | $66.50 |
| September 1999 | $14.55 | $56.88 |
| August 1999 | $11.85 | $46.31 |
| July 1999 | $12.75 | $49.88 |
| June 1999 | $14.47 | $56.62 |
| May 1999 | $10.93 | $42.75 |
| April 1999 | $11.90 | $46.62 |
| March 1999 | $11.04 | $43.25 |
| February 1999 | $10.64 | $41.69 |
| January 1999 | $12.58 | $74 |
| December 1998 | $10.50 | $61.75 |
| November 1998 | $6.91 | $40.62 |
| October 1998 | $5.10 | $30 |
| September 1998 | $5.39 | $31.69 |
| August 1998 | $5.48 | $32.25 |
| July 1998 | $6.25 | $36.75 |
| June 1998 | $5.52 | $32.50 |
| May 1998 | $5.51 | $32.44 |
| April 1998 | $5.95 | $35 |
| March 1998 | $6.08 | $35.75 |
| February 1998 | $5.08 | $29.88 |
| January 1998 | $4.76 | $28 |
| December 1997 | $5.23 | $30.75 |
| November 1997 | $4.29 | $25.25 |
| October 1997 | $4.54 | $26.69 |
| September 1997 | $5.10 | $30 |
| August 1997 | $4.66 | $27.44 |
| July 1997 | $4.66 | $27.44 |
| June 1997 | $4.16 | $24.50 |
| May 1997 | $3.32 | $19.50 |
| April 1997 | $3.44 | $20.25 |
| March 1997 | $3.29 | $19.38 |
| February 1997 | $3.08 | $18.12 |
| January 1997 | $3.51 | $20.62 |
| December 1996 | $3.57 | $21 |
| November 1996 | $4 | $23.50 |
| October 1996 | $4.08 | $24 |
| September 1996 | $3.25 | $19.12 |
| August 1996 | $3.44 | $20.25 |
| July 1996 | $3.40 | $20 |
| June 1996 | $3.40 | $20 |
FDS
List: Champions
Price: $305.44
52 week price:
Dividend Yield: 1.60%
5-year range yield:
Forward Dividend Yield: 1.48%
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: 9.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 7.77%
DGR5: 7.52%
DGR10: 9.97%
DGR20: 16.53%