FactSet Research Systems Inc. (FDS) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
FDS Historical Performance
Short-Term Returns
FDS Stock Price Trajectory (2011–2026)
As of May 7, 2026, FactSet Research Systems Inc. (FDS) trades at $211.79, representing a -50.7% return over the past year. The stock has delivered a -31.6% total return over five years (-8.9% 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 -57.6%, currently trading 25% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers MSCI (+6.8% 1Y), ICE (-12.4% 1Y), and SPGI (-15.6% 1Y), FDS has underperformed the peer group average. Compare FDS vs MSCI →
FDS Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 224.29 | 226.29 | 218.64 | 222.97 | 1.62M | -2.03% |
| 2026-04-07 | 230.72 | 232.55 | 225.50 | 227.60 | 718K | -1.45% |
| 2026-04-06 | 227.54 | 231.96 | 224.37 | 230.94 | 800K | +1.43% |
| 2026-04-02 | 225.04 | 231.21 | 222.22 | 227.68 | 849K | +1.25% |
| 2026-04-01 | 215.85 | 227.45 | 215.19 | 224.86 | 1.69M | +3.63% |
| 2026-03-31 | 215.70 | 222.50 | 210.59 | 216.99 | 2.16M | +6.08% |
| 2026-03-30 | 199.69 | 206.29 | 198.26 | 204.55 | 1.34M | +3.14% |
| 2026-03-27 | 196.16 | 200.53 | 191.63 | 198.33 | 929K | +1.05% |
| 2026-03-26 | 193.73 | 200.00 | 192.45 | 196.27 | 715K | +1.23% |
| 2026-03-25 | 200.00 | 201.97 | 191.23 | 193.88 | 815K | -1.78% |
See FDS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FDS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FDS vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonFDS — Frequently Asked Questions
Quick answers to the most common questions about buying FDS stock.
How has FDS stock performed recently?
FDS declined -50.7% over the past year, below its 5-year annualized CAGR of -8.9%. 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 $474.79. Current 1-year return of -50.7% 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 2011-2026, downloadable in CSV format.