FactSet Research Stock Price History, FDS Historical Prices

Add to My Stocks
$164.26 $1.21 (0.74%) FDS stock closing price Sep 20, 2017 (Closing)

View and download FactSet Research stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and FactSet Research P/E ratio data for the stock. The stock price was at a 5 year high of 183.17 on 21 Feb, 2017 as seen from FactSet Research stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-20163.33164.48162.58164.2622627419.215.48
2017-09-19163.10163.58162.22163.0518714919.075.44
2017-09-18162.00163.08160.79162.9422621519.065.44
2017-09-15161.31161.91160.40161.8535391318.935.40
2017-09-14161.01161.87159.93161.2725795418.865.38
2017-09-13160.80161.87160.42160.4419619118.775.36
2017-09-12159.64161.17158.24161.0717091418.845.38
2017-09-11159.99161.36158.00159.1522558918.615.31
2017-09-08157.74160.43157.27159.1320662118.615.31
2017-09-07157.20158.13156.64158.0524972218.495.28
2017-09-06157.51158.40156.15157.0330803518.375.24
2017-09-05157.68158.70155.88157.5123295918.425.26
2017-09-01157.51158.68156.26158.1019513418.495.28
2017-08-31157.18158.65156.93157.1825708018.385.25
2017-08-30155.51157.37155.09156.9217152118.355.24
2017-08-29155.75156.71155.32155.5322807818.195.19
2017-08-28159.03159.25156.83157.2025624118.395.25
2017-08-25159.29160.23158.72159.2714217918.635.32
2017-08-24158.72159.99157.91158.6814899518.565.30
2017-08-23159.96160.05157.91158.1823235118.505.28
2017-08-22158.85160.90158.19160.6226188318.795.36
2017-08-21158.94159.59157.88158.7935532918.575.30
2017-08-18160.62161.89158.99159.0225920818.605.31
2017-08-17163.58163.89161.09161.1013056818.845.38
2017-08-16162.41164.54161.90163.6620009019.145.46
2017-08-15161.57162.72160.97162.2116782018.975.42
2017-08-14160.06161.98159.35161.5814941018.905.40
2017-08-11157.98159.37157.77158.7823729618.575.30
2017-08-10161.88163.04157.52158.7337526418.575.30
2017-08-09160.61162.74159.67162.2830914718.985.42
2017-08-08162.40162.45160.67160.9618177018.835.37
2017-08-07163.86164.84162.19162.5223077519.015.43
2017-08-04165.22165.22162.90163.7918055519.165.47
2017-08-03163.90165.55163.65164.8823583819.285.50
2017-08-02165.79165.79162.91164.4516857019.235.49
2017-08-01168.10168.37164.98165.7737652219.395.53
2017-07-31165.38168.21164.94167.2227560019.565.58
2017-07-28163.84165.90163.84164.9927352419.305.51
2017-07-27165.71165.71163.06164.7430930819.275.50
2017-07-26167.14167.20165.42165.4719506419.355.52
2017-07-25166.95167.56166.15166.7425976019.505.57
2017-07-24166.32167.70166.25166.2927185619.455.55
2017-07-21165.84166.16165.09166.1014514019.435.54
2017-07-20163.71166.02163.53165.5720250919.375.53
2017-07-19162.20163.83161.49163.4725483619.125.46
2017-07-18162.04162.70160.61162.0829382618.965.41
2017-07-17163.43163.51161.26162.4427442119.005.42
2017-07-14164.57164.59163.15163.3828030919.115.45
2017-07-13164.02164.90163.04164.4221544919.235.49
2017-07-12162.87164.63162.87163.9435507419.175.47
2017-07-11161.81163.20161.65162.3535452318.995.42
2017-07-10161.32162.70161.12161.6322763718.905.40
2017-07-07160.61162.16160.61162.0425217418.955.41
2017-07-06164.34164.37160.20160.5829383218.785.36
2017-07-05165.97167.05164.86165.2940551519.335.52
2017-07-03167.76167.82165.75165.7723109119.395.53
2017-06-30170.40170.67165.66166.1866989319.445.55
2017-06-29170.08172.22169.21169.57134856119.835.66
2017-06-28166.53170.96165.66169.74115358619.855.67
2017-06-27164.10167.58160.83165.6580479819.475.68
2017-06-26166.78168.03164.60166.0959806419.525.70
2017-06-23166.25167.56165.73166.7755095619.605.72
2017-06-22165.76166.58164.00166.0920953619.525.70
2017-06-21167.58167.59165.38165.8535382419.495.69
2017-06-20171.11171.42167.67167.7524340719.715.76
2017-06-19170.26171.85170.12171.6322624320.175.89
2017-06-16168.72169.97167.90169.9426203819.975.83
2017-06-15165.76169.11165.76168.9428893219.855.80
2017-06-14167.00167.71166.28167.4819928219.685.75
2017-06-13166.00167.40164.88166.9816052019.625.73
2017-06-12163.89166.64163.46165.8127937219.485.69
2017-06-09163.50164.75162.60163.9028078319.265.62
2017-06-08164.49165.29162.75163.7320305719.245.62
2017-06-07163.75164.49162.84164.0320832519.285.63
2017-06-06163.79164.85163.27163.4116939919.205.61
2017-06-05165.12166.41164.31164.4318068519.325.64
2017-06-02166.11167.43165.13165.3829485519.435.67
2017-06-01166.21167.07162.96165.9647986819.505.69
2017-05-31164.07166.05163.18165.6925770419.475.68
2017-05-30161.97163.96161.59163.8321368419.255.62
2017-05-290.000.000.00161.950N/AN/A
2017-05-26161.97162.46161.77161.9514419119.035.56
2017-05-25161.84162.97161.20162.5225667219.105.58
2017-05-24161.06161.74160.49161.3719175418.965.54
2017-05-23161.60161.60160.52160.8815164418.915.52
2017-05-22161.54162.63160.93161.2118586718.945.53
2017-05-19160.70162.24160.07161.2421408718.955.53
2017-05-18158.78160.97158.78159.7922091118.785.48
2017-05-17158.49159.67158.30159.1234613618.705.46
Get more Data

FactSet Research Stock 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 Historical Prices: Past 5 years

Max Stock Price 183.17 Feb 21,2017
Min Stock Price 87.45 Dec 27,2012
Avg Stock Price 137.23

FactSet Research Historical PE ratio: Past 5 years

Max PE Ratio 31.67 May 19,2015
Min PE Ratio 18.19 Aug 29,2017
Avg PE Ratio 24.55

FactSet Research Historical PS ratio: Past 5 years

Max PS Ratio 7.45 Aug 17,2015
Min PS Ratio 4.77 Apr 18,2013
Avg PS Ratio 5.92

FDS Industry Peers

Company Price Change (%)
Ihs Inc (IHS)117.251.25 (1.08%)
Adt (ADT)41.980.03 (0.07%)
Thomson Reuters (TRI)45.670.1 (0.22%)
Morningstar (MORN)83.420.78 (0.94%)
Msci Inc (MSCI)114.290.48 (0.42%)
Es&p Global (SPGI)155.830.22 (0.14%)
Markit (INFO)47.920.47 (0.99%)

We provide FactSet Research historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick FactSet Research stock analysis. The price movement is easily depicted in the FactSet Research stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. FDS saw a high of 164.48, and a low of 162.58 on last trading day. The average P/S ratio was 5.82 as can be seen by FactSet Research stock price history. .