FactSet Research Stock Price History, FDS Historical Prices

Add to My Stocks
$201.33 $0.05 (0.02%) FDS stock closing price Feb 22, 2018 (Closing)

FactSet Research stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and FactSet Research P/E ratio data for the stock. The FactSet Research stock price history chart shows that the stock price reached a high of $208.69 on Jan 26, 2018, and a low of $89.41 on Apr 18, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 201.83 205.06 200.7 201.33 199,392 30.37 6.33
2018-02-21 201.19 204.78 201.17 201.28 156,287 30.36 6.33
2018-02-20 200.96 202.58 199.73 200.71 194,449 30.27 6.31
2018-02-16 201.02 203.15 200.21 202.18 301,119 30.5 6.36
2018-02-15 201.3 202.51 197.79 201.81 232,763 30.44 6.34
2018-02-14 194.35 201.37 194.35 200.51 303,589 30.24 6.3
2018-02-13 192.18 196.1 191.47 195.59 224,429 29.5 6.15
2018-02-12 191 195.15 190.84 192.87 335,999 29.09 6.06
2018-02-09 189.12 191.28 185.03 189.8 387,327 28.63 5.97
2018-02-08 193.12 195.5 187.99 187.99 351,655 28.35 5.91
2018-02-07 191.63 195.46 191.37 192.13 247,209 28.98 6.04
2018-02-06 189.26 193.64 186.29 191.99 464,499 28.96 6.04
2018-02-05 197.15 200.03 192.11 192.15 303,197 28.98 6.04
2018-02-02 203.04 203.04 198.8 199.33 206,818 30.07 6.27
2018-02-01 200.73 204.35 199.73 204.3 209,833 30.81 6.42
2018-01-31 201.62 202.7 200.48 200.69 280,145 30.27 6.31
2018-01-30 206.78 207.84 200.64 200.72 481,983 30.28 6.31
2018-01-29 207.69 207.76 201.8 202.75 515,325 30.58 6.37
2018-01-26 201.62 209.02 200.23 208.69 556,660 31.48 6.56
2018-01-25 199.1 201.74 197.48 201.11 483,377 30.33 6.32
2018-01-24 198.61 199.09 197.73 198.13 251,348 29.88 6.23
2018-01-23 199 199.59 196.71 197.78 310,279 29.83 6.22
2018-01-22 200.63 201.04 198.53 199.5 347,884 30.09 6.27
2018-01-19 200 201.79 198.54 201.04 260,833 30.32 6.32
2018-01-18 198.94 199.6 197.03 199.25 275,853 30.05 6.26
2018-01-17 198.94 199.82 198.24 198.44 278,832 29.93 6.24
2018-01-16 198.5 199.88 197.23 198.33 406,679 29.91 6.23
2018-01-12 197.16 199.34 196.14 197.75 354,355 29.83 6.22
2018-01-11 195.13 197.65 193.99 197 205,797 29.71 6.19
2018-01-10 194.44 195.47 192.85 195.34 443,432 29.46 6.14
2018-01-09 194.86 195.56 193.33 194.18 276,168 29.29 6.1
2018-01-08 196.31 196.31 193.54 194.29 385,129 29.31 6.11
2018-01-05 196.21 197.63 195.41 196.93 361,803 29.7 6.19
2018-01-04 193.91 196.35 193.62 195.89 295,031 29.55 6.16
2018-01-03 191.28 193.81 191.26 193.24 258,618 29.15 6.07
2018-01-02 193.22 195.37 190.04 191.63 349,113 28.9 6.02
2017-12-29 193.83 194.51 192.06 192.76 237,819 29.07 6.06
2017-12-28 193.2 193.84 191.78 193.09 233,352 29.12 6.07
2017-12-27 191.79 194.16 191.57 192.82 306,011 29.08 6.06
2017-12-26 192.31 192.89 189.56 191.08 182,309 28.82 6.01
2017-12-22 191.06 192.24 189.94 192.11 265,089 29.47 5.98
2017-12-21 195.34 196.61 189.98 191.06 573,630 29.3 5.95
2017-12-20 191.45 198.45 189.43 194.96 1,665,248 29.9 6.07
2017-12-19 186.05 193.37 183.89 187.46 1,526,669 28.75 6.03
2017-12-18 205.49 207.25 201.75 204.73 767,218 31.4 6.59
2017-12-15 202.76 206.16 202.76 204.86 555,452 31.42 6.59
2017-12-14 202.11 204.86 202.11 202.46 268,193 31.05 6.51
2017-12-13 204.46 205.28 201.8 202.02 261,320 30.99 6.5
2017-12-12 203.22 206.66 203.05 204.04 586,148 31.29 6.56
2017-12-11 201.88 204.29 201.03 204.05 301,034 31.3 6.56
2017-12-08 200.27 202.95 199.68 202.07 256,845 30.99 6.5
2017-12-07 201.96 203.26 199.31 200 659,496 30.68 6.43
2017-12-06 201.39 204.05 200.4 202.14 486,847 31 6.5
2017-12-05 202.5 203.4 199.01 202.24 969,712 31.02 6.51
2017-12-04 202.75 204.66 201.02 204.49 762,765 31.36 6.58
2017-12-01 199.47 202.24 195.4 201.45 444,641 30.9 6.48
2017-11-30 198.9 200.31 198.24 199.88 253,918 30.66 6.43
2017-11-29 198.62 199.87 197.76 198.28 249,966 30.41 6.38
2017-11-28 197.11 199.15 195.86 199.04 293,124 30.53 6.4
2017-11-27 198.86 199.31 196.43 196.62 218,535 30.16 6.32
2017-11-24 197.96 199.03 196.57 198.71 72,040 30.48 6.39
2017-11-23 0 0 0 197.59 0 - -
2017-11-22 196.69 197.76 196 197.59 132,918 30.31 6.36
2017-11-21 196.88 197.74 195.75 196.76 196,091 30.18 6.33
2017-11-20 195.91 197.72 195.69 196.34 156,110 30.11 6.32
2017-11-17 195.08 196.27 195.08 196.09 317,708 30.08 6.31
2017-11-16 195.92 196.7 195 195.29 180,292 29.95 6.28
2017-11-15 194.38 196.43 192.51 195.41 207,235 29.97 6.29
2017-11-14 194.94 196.45 194.12 195.22 187,167 29.94 6.28
2017-11-13 195.4 196.21 194.46 195.89 282,953 30.04 6.3
2017-11-10 195.95 196.34 194.53 196.21 272,817 30.09 6.31
2017-11-09 194.54 196.57 192.69 196.24 419,584 30.1 6.31
2017-11-08 191.29 195.77 190.73 195.3 510,102 29.95 6.28
2017-11-07 190.59 191.88 189.84 191.34 297,036 29.35 6.15
2017-11-06 190.32 191.32 189.19 191.03 205,055 29.3 6.14
2017-11-03 189.27 191.51 188.15 190.63 539,145 29.24 6.13
2017-11-02 185.7 190.4 185.14 189.98 803,971 29.14 6.11
2017-11-01 188.98 189.42 184.76 185.32 902,789 28.42 5.96
2017-10-31 188.69 190.61 187.48 189.87 293,029 29.12 6.11
2017-10-30 188.35 188.35 186.05 188.12 375,647 28.85 6.05
2017-10-27 189.62 189.78 188.2 189.1 332,694 29 6.08
2017-10-26 188.61 191 188.61 189.44 230,499 29.06 6.09
2017-10-25 187.38 188.68 186.05 188.2 265,857 28.87 6.05
2017-10-24 186.81 188.35 186.28 187.27 278,451 28.72 6.02
2017-10-23 185.73 186.98 184.28 186.35 371,682 28.58 5.99
2017-10-20 182.97 186.37 182.85 185.76 799,668 28.49 5.98
2017-10-19 179.63 182.46 177.79 182.26 505,576 27.95 5.86
2017-10-18 179.92 182.26 179.53 180.15 410,000 27.63 5.79
2017-10-17 177.99 179.5 177.44 179.47 227,991 27.53 5.77
Get more Data

FactSet Research Stock History Chart

View FDS PE ratio, PS ratio stocks charts and compare with peers.
FDS Chart
Note: Compare FactSet Research stock price history with the index and industry peers.

FactSet Research Stock Price History: Past 5 years

Max Stock Price208.69Jan 26,2018
Min Stock Price89.41Apr 18,2013
Avg Stock Price145.72

FactSet Research Historical PE ratio: Past 5 years

Max PE Ratio31.67May 19,2015
Min PE Ratio18.19Aug 29,2017
Avg PE Ratio25.14

FactSet Research Historical PS ratio: Past 5 years

Max PS Ratio7.45Aug 17,2015
Min PS Ratio4.77Apr 18,2013
Avg PS Ratio6.01

FDS Industry Peers

Company Price Change (%)
Transunion (TRU)57.320.59 (1.04%)
Ihs Inc (IHS)117.251.25 (1.08%)
Es&p Global (SPGI)187.850.27 (0.14%)
Adt (ADT.3)41.980.03 (0.07%)
Markit (INFO)46.820.37 (0.8%)
Envestnet (ENV)55.61.2 (2.11%)
Creditriskmonitor.com (CRMZ)2.010.11 (5.19%)

FactSet Research share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in FactSet Research stock analysis. FactSet Research stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. FDS stock saw a high of $205.06, and a low of $200.7 on last trading day. FactSet Research historical P/S ratio was at a high of 7.45 on Aug 17, 2015 and a low of 4.77 on Apr 18, 2013.