NYSE · FDS · stock
Factset Research Systems INC (FDS) stock price history
Every NYSE trading session of Factset Research Systems INC from Jun 28, 1996 to Sep 28, 2026: 7,610 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FDS adjusted close, 1996 to 2026
- $484.11
- All time high, 2024
- $320.48
- 52 week high, $183.16 low
- 7,610
- Daily sessions since 1996
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.
FDS key facts
- Factset Research Systems INC (FDS) closed at $267.67 on Sep 28, 2026 on NYSE.
- FDS's all time high close is $484.11, set on Nov 14, 2024; its all time low close is $2.69 on Jul 16, 1996.
- FDS's 52 week range is $183.16 to $320.48.
- FDS returned -6.3% over the year to Sep 28, 2026 and -26.6% over five years.
- Over ten years FDS returned +83%, +6.2% a year compounded.
- FDS's deepest drawdown was -61.1% from Nov 14, 2024 to Feb 17, 2026.
- DataCedar holds 7,610 daily sessions of FDS history from Jun 28, 1996 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FDS price chart, 1996 to 2026
FDS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.0% |
| 3 months | +15.5% |
| 6 months | +35.6% |
| Year to date | -7.2% |
| 1 year | -6.3% |
| 3 years | -37.4% |
| 5 years | -26.6% |
| 10 years | +83.1% |
| Since Jun 28, 1996 | +7,744% |
| Compound annual growth, 30.3 years | +15.5% |
FDS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $484.11 on Nov 14, 2024
- All time low close
- $2.69 on Jul 16, 1996
- 52 week high
- $320.48 on Sep 3, 2026
- 52 week low
- $183.16 on Feb 17, 2026
- Deepest drawdown
- -61.1% from Nov 14, 2024 to Feb 17, 2026, not yet recovered
- Best single session
- +18.0% on Sep 20, 2005
- Worst single session
- -16.9% on Aug 21, 2001
- Volatility, 1 year annualised
- 46.7%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 1996
- 78.4×
- Best calendar year
- 1998, +101%
- Worst calendar year
- 2025, -39%
FDS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on Jun 28, 1996; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $285.67 | $320.48 | $183.16 | $267.67 | -6.8% | 174.2M | 185 |
| 2025 | $473.99 | $473.99 | $247.02 | $287.30 | -38.9% | 126.3M | 250 |
| 2024 | $450.01 | $488.16 | $381.71 | $470.03 | +1.6% | 66.7M | 252 |
| 2023 | $386.56 | $464.05 | $363.86 | $462.54 | +20.0% | 65.6M | 250 |
| 2022 | $461.02 | $463.51 | $331.05 | $385.50 | -16.7% | 67.4M | 251 |
| 2021 | $314.31 | $472.00 | $278.51 | $463.06 | +47.5% | 59.1M | 252 |
| 2020 | $251.25 | $341.79 | $183.02 | $313.96 | +25.1% | 70.6M | 253 |
| 2019 | $182.35 | $284.06 | $179.33 | $250.91 | +35.5% | 86M | 252 |
| 2018 | $176.73 | $220.15 | $169.20 | $185.16 | +5.0% | 75.6M | 251 |
| 2017 | $149.09 | $189.57 | $141.46 | $176.31 | +19.4% | 80.6M | 251 |
| 2016 | $143.37 | $164.93 | $121.32 | $147.61 | +1.7% | 81.9M | 252 |
| 2015 | $124.93 | $157.80 | $120.80 | $145.08 | +16.7% | 75.3M | 252 |
| 2014 | $94.72 | $128.34 | $88.41 | $124.29 | +31.3% | 80.1M | 252 |
| 2013 | $76.91 | $103.81 | $74.75 | $94.66 | +24.9% | 94.9M | 252 |
| 2012 | $75.79 | $93.33 | $72.76 | $75.77 | +2.2% | 99.8M | 250 |
| 2011 | $79.56 | $94.66 | $66.07 | $74.16 | -5.9% | 75.7M | 252 |
| 2010 | $54.96 | $81.39 | $50.76 | $78.79 | +44.1% | 77.7M | 252 |
| 2009 | $36.00 | $63.72 | $29.23 | $54.68 | +51.1% | 153.8M | 252 |
| 2008 | $44.72 | $55.18 | $25.36 | $36.20 | -19.5% | 184.5M | 253 |
| 2007 | $45.36 | $59.64 | $40.91 | $44.99 | -0.7% | 95.4M | 251 |
| 2006 | $32.80 | $46.56 | $29.85 | $45.30 | +37.9% | 70.9M | 251 |
| 2005 | $30.81 | $33.76 | $21.50 | $32.85 | +6.3% | 87.2M | 252 |
| 2004 | $20.06 | $31.33 | $18.54 | $30.91 | +54.1% | 119.9M | 252 |
| 2003 | $14.81 | $27.83 | $12.66 | $20.06 | +36.0% | 131.2M | 252 |
| 2002 | $18.11 | $21.51 | $10.99 | $14.75 | -18.6% | 101.4M | 252 |
| 2001 | $19.12 | $24.54 | $9.21 | $18.11 | -5.3% | 51.4M | 248 |
| 2000 | $20.53 | $22.88 | $9.26 | $19.12 | -6.6% | 30.9M | 252 |
| 1999 | $10.58 | $21.46 | $9.10 | $20.46 | +94.2% | 33.2M | 252 |
| 1998 | $5.24 | $10.83 | $4.44 | $10.54 | +100.8% | 20.8M | 252 |
| 1997 | $3.58 | $5.74 | $2.90 | $5.25 | +46.4% | 14.9M | 253 |
| 1996 | $3.16 | $4.18 | $2.64 | $3.58 | n/a | 22.2M | 129 |
FDS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $267.67 | -14.6% |
| August 2026 | $313.55 | +19.1% |
| July 2026 | $263.20 | +14.4% |
| June 2026 | $230.08 | -6.3% |
| May 2026 | $245.47 | +8.4% |
| April 2026 | $226.47 | +4.9% |
| March 2026 | $215.94 | +0.1% |
| February 2026 | $215.76 | -14.3% |
| January 2026 | $251.83 | -12.3% |
| December 2025 | $287.30 | +4.7% |
| November 2025 | $274.51 | +4.3% |
| October 2025 | $263.09 | -6.9% |
About the FDS data
Daily bars. 7,610 sessions from Jun 28, 1996 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 28, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FDS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- FCRS FutureCrest Acquisition Corp.
- FCRS.U FutureCrest Acquisition Corp. Units, each consisting of one Class A ordinary share and one-quarter of one redeemable warrant
- FCRS.W FutureCrest Acquisition Corp. Redeemable warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50
- FCX Freeport-Mcmoran INC
- FDX Fedex Corp.
- FDXF FedEx Freight Holding Company, Inc.
- FE Firstenergy Corp.
- FEDU Four Seasons Education (Cayman) Inc.
Common questions
FDS share price history
