FactSet Research Systems Inc. (FDS) Stock Price History
Historical prices from 1996 to 2026
- 1M
- -1.4%
- 3M
- +6.5%
- YTD
- -22.3%
- 1Y
- -47.9%
- 3Y
- -19.3%
- 5Y
- -7.4%
Loading 10-year price history...
FDS Historical Performance
FDS Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -21.4%
- 2003 annual price return
- +32.2%
- 2004 annual price return
- +54.4%
- 2005 annual price return
- +8.3%
- 2006 annual price return
- +38.3%
- 2007 annual price return
- -0.1%
- 2008 annual price return
- -19.6%
- 2009 annual price return
- +44.5%
- 2010 annual price return
- +40.6%
- 2011 annual price return
- -8.3%
- 2012 annual price return
- -0.0%
- 2013 annual price return
- +21.0%
- 2014 annual price return
- +29.7%
- 2015 annual price return
- +15.6%
- 2016 annual price return
- +4.3%
- 2017 annual price return
- +16.7%
- 2018 annual price return
- +4.4%
- 2019 annual price return
- +34.6%
- 2020 annual price return
- +23.7%
- 2021 annual price return
- +47.0%
- 2022 annual price return
- -15.7%
- 2023 annual price return
- +17.5%
- 2024 annual price return
- +3.8%
- 2025 annual price return
- -39.1%
- 2026 annual price return
- -23.9%
FDS Stock Price Trajectory (1996–2026)
As of June 21, 2026, FactSet Research Systems Inc. (FDS) trades at $221.29, representing a -47.9% return over the past year. The stock has delivered a -25.9% total return over five years (-7.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $499.87 on November 14, 2024. From this peak, FDS has corrected -55.7%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers MSCI (+6.9% 1Y), ICE (-25.5% 1Y), and SPGI (-18.2% 1Y), FDS has underperformed the peer group average. Compare FDS vs MSCI →
FDS Historical Price Data · from 1996
Rows 1–50 of 7,542| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 218.68 | 223.99 | 216.56 | 221.29 | 1.60M | -3.07% |
| 2026-06-17 | 234.86 | 240.57 | 228.30 | 228.30 | 636K | -3.90% |
| 2026-06-16 | 237.77 | 241.74 | 235.01 | 237.56 | 554K | +0.72% |
| 2026-06-15 | 238.74 | 247.08 | 234.66 | 235.86 | 296K | -2.20% |
| 2026-06-12 | 237.00 | 243.26 | 231.15 | 241.16 | 1.90M | +1.91% |
| 2026-06-11 | 251.11 | 251.11 | 235.81 | 236.64 | 904K | -4.99% |
| 2026-06-10 | 240.85 | 249.16 | 238.30 | 249.08 | 442K | +1.22% |
| 2026-06-09 | 245.31 | 251.04 | 243.77 | 246.07 | 657K | -0.13% |
| 2026-06-08 | 254.78 | 256.65 | 245.59 | 246.38 | 956K | -3.61% |
| 2026-06-05 | 257.87 | 258.19 | 250.38 | 255.62 | 619K | +0.24% |
| 2026-06-04 | 259.49 | 264.37 | 254.81 | 255.02 | 927K | +0.62% |
| 2026-06-03 | 253.56 | 258.13 | 244.09 | 253.44 | 779K | -0.93% |
| 2026-06-02 | 265.42 | 265.93 | 249.24 | 255.82 | 1.15M | -5.55% |
| 2026-06-01 | 247.71 | 272.40 | 247.64 | 270.85 | 1.67M | +10.34% |
| 2026-05-29 | 237.08 | 250.83 | 237.00 | 245.47 | 678K | +2.75% |
| 2026-05-28 | 234.24 | 244.98 | 234.24 | 238.90 | 851K | +1.34% |
| 2026-05-27 | 230.09 | 237.65 | 230.01 | 235.73 | 679K | +2.08% |
| 2026-05-26 | 229.01 | 235.96 | 227.93 | 230.92 | 689K | -0.47% |
| 2026-05-22 | 225.63 | 234.13 | 225.63 | 232.00 | 110K | +3.11% |
| 2026-05-21 | 220.98 | 226.15 | 219.30 | 225.01 | 570K | +0.59% |
| 2026-05-20 | 218.94 | 225.62 | 215.00 | 223.68 | 678K | +0.79% |
| 2026-05-19 | 230.52 | 232.44 | 220.90 | 221.93 | 1.10M | -1.08% |
| 2026-05-18 | 213.34 | 227.71 | 212.39 | 224.35 | 1.04M | +5.54% |
| 2026-05-15 | 203.41 | 214.31 | 203.41 | 212.58 | 1.18M | +6.36% |
| 2026-05-14 | 203.03 | 205.18 | 198.90 | 199.86 | 837K | -1.00% |
| 2026-05-13 | 213.30 | 213.30 | 198.04 | 201.87 | 1.12M | -6.51% |
| 2026-05-12 | 219.83 | 223.10 | 214.46 | 215.92 | 777K | -1.49% |
| 2026-05-11 | 223.40 | 224.77 | 218.11 | 219.19 | 547K | -1.98% |
| 2026-05-08 | 221.13 | 226.42 | 215.36 | 223.61 | 704K | -0.17% |
| 2026-05-07 | 210.90 | 227.07 | 210.86 | 223.98 | 799K | +5.76% |
| 2026-05-06 | 214.61 | 217.65 | 211.63 | 211.79 | 793K | -3.48% |
| 2026-05-05 | 226.36 | 227.50 | 203.43 | 219.42 | 460K | -2.24% |
| 2026-05-04 | 226.92 | 229.09 | 224.44 | 224.44 | 580K | -1.38% |
| 2026-05-01 | 233.09 | 235.55 | 227.58 | 227.58 | 497K | 0.00% |
| 2026-04-30 | 226.48 | 228.19 | 222.01 | 227.58 | 514K | -2.04% |
| 2026-04-29 | 233.49 | 236.17 | 229.03 | 232.32 | 675K | +1.20% |
| 2026-04-28 | 229.17 | 231.79 | 225.37 | 229.56 | 514K | +1.88% |
| 2026-04-27 | 224.22 | 229.62 | 222.90 | 225.33 | 467K | +0.54% |
| 2026-04-24 | 227.39 | 228.34 | 221.84 | 224.12 | 767K | -1.74% |
| 2026-04-23 | 239.52 | 240.89 | 222.45 | 228.08 | 901K | -6.03% |
| 2026-04-22 | 243.92 | 245.51 | 239.41 | 242.72 | 715K | +1.00% |
| 2026-04-21 | 237.41 | 247.26 | 236.05 | 240.32 | 777K | +1.88% |
| 2026-04-20 | 232.31 | 236.59 | 230.52 | 235.88 | 964K | +1.35% |
| 2026-04-17 | 232.48 | 233.77 | 230.41 | 232.73 | 758K | +0.38% |
| 2026-04-16 | 231.94 | 234.35 | 229.53 | 231.85 | 799K | +0.48% |
| 2026-04-15 | 225.68 | 232.66 | 225.50 | 230.75 | 791K | +3.22% |
| 2026-04-14 | 227.80 | 229.31 | 221.63 | 223.55 | 841K | -1.27% |
| 2026-04-13 | 213.59 | 226.96 | 212.42 | 226.42 | 959K | +7.00% |
| 2026-04-10 | 214.88 | 216.24 | 210.26 | 211.60 | 1.30M | -0.90% |
| 2026-04-09 | 223.50 | 224.55 | 211.57 | 213.52 | 1.42M | -4.24% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FDS — Frequently Asked Questions
Quick answers to the most common questions about buying FDS stock.
How has FDS stock performed recently?
FDS declined -47.9% over the past year, below its 5-year annualized CAGR of -7.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FDS's all-time high price?
FactSet Research Systems Inc. reached $499.87 on 2024-11-14. The 52-week high is $453.41. Current 1-year return of -47.9% places the stock further from historical peaks.
Where can I download FDS historical price data?
This page provides FDS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1996-2026, downloadable in CSV format.