FactSet Research Stock Price History, FDS Historical Prices

Add to My Stocks
$213.91 $0.1 (0.05%) FDS stock closing price Jun 19, 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 $215.63 on Mar 20, 2018, and a low of $98.24 on Jun 20, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 211.95 214.31 211.95 213.91 239,198 34.06 6.54
2018-06-18 212.42 214.61 212.24 213.81 156,467 34.05 6.54
2018-06-15 212.53 214.29 210.42 213.2 457,210 33.95 6.52
2018-06-14 213.15 213.76 211.33 213.38 203,296 33.98 6.53
2018-06-13 211.56 213.57 210.33 212 380,112 33.76 6.48
2018-06-12 209.61 210.99 209.15 210.69 206,224 33.55 6.44
2018-06-11 208.28 210.3 208.2 209.7 160,714 33.39 6.41
2018-06-08 206.05 208.61 206.05 208.41 234,923 33.19 6.37
2018-06-07 205.98 206.8 205.4 206.49 179,325 32.88 6.31
2018-06-06 205.74 205.86 204.13 205.44 264,374 32.71 6.28
2018-06-05 204.44 205.76 204.09 204.81 192,895 32.61 6.26
2018-06-04 204.55 205.66 203.32 204.3 283,522 32.53 6.25
2018-06-01 202.26 204.66 201.67 203.93 158,793 32.47 6.24
2018-05-31 202 202.77 200.41 201.01 175,928 32.01 6.15
2018-05-30 201.18 202.59 200.22 202.12 349,120 32.19 6.18
2018-05-29 199.98 201.4 198.16 200.49 270,224 31.93 6.13
2018-05-25 202.45 203.24 200.85 201.6 151,728 32.1 6.17
2018-05-24 201.95 202.91 201.07 202.59 121,627 32.26 6.2
2018-05-23 200 202.3 200 201.9 161,858 32.15 6.17
2018-05-22 202.18 203.06 200.54 201.1 401,268 32.02 6.15
2018-05-21 198.6 202.17 198.6 201.93 267,763 32.15 6.18
2018-05-18 197.63 199.12 196.92 197.63 190,374 31.47 6.04
2018-05-17 197.7 199.29 197.34 197.9 135,294 31.51 6.05
2018-05-16 196.85 198.27 195.89 197.67 196,042 31.48 6.04
2018-05-15 195.19 197.63 194.81 196.72 334,307 31.33 6.02
2018-05-14 197.98 198.23 194.63 196.48 280,694 31.29 6.01
2018-05-11 197.64 198.56 196.88 197.62 211,669 31.47 6.04
2018-05-10 197.06 199.13 196.77 197.54 206,670 31.46 6.04
2018-05-09 194.71 197.51 194.04 196.92 263,281 31.36 6.02
2018-05-08 191.27 194.18 190.84 194.11 257,663 30.91 5.94
2018-05-07 190.14 192.15 190.14 191.5 348,744 30.49 5.86
2018-05-04 186.83 190.84 185.31 189.71 426,925 30.21 5.8
2018-05-03 185.25 188.39 184.48 186.97 426,838 29.77 5.72
2018-05-02 188.75 189.56 185.87 186.05 483,037 29.63 5.69
2018-05-01 188.61 189.36 187.29 188.66 323,042 30.04 5.77
2018-04-30 191.54 193.13 189.02 189.11 258,446 30.11 5.78
2018-04-27 194.12 194.12 190.94 191.38 215,995 30.48 5.85
2018-04-26 193.6 195.39 192.22 193.98 230,041 30.89 5.93
2018-04-25 192.77 194.85 192.14 193.21 309,436 30.77 5.91
2018-04-24 192.89 196.51 191.8 193.09 420,395 30.75 5.9
2018-04-23 192.96 192.97 191.23 191.78 499,009 30.54 5.86
2018-04-20 193.97 194.54 191.86 192.58 365,349 30.67 5.89
2018-04-19 196.02 197.06 194.06 194.45 343,706 30.96 5.95
2018-04-18 197.59 197.97 195.23 196.21 512,040 31.24 6
2018-04-17 197.3 199.69 195.25 196.53 419,106 31.3 6.01
2018-04-16 198.61 199.09 196.06 196.34 312,829 31.26 6
2018-04-13 199.7 200.04 197.25 197.48 280,541 31.45 6.04
2018-04-12 197.49 199.78 197.49 198.41 280,840 31.59 6.07
2018-04-11 196.3 197.66 196.07 196.78 311,559 31.33 6.02
2018-04-10 197.91 200.46 196.22 197.99 391,516 31.53 6.05
2018-04-09 195.13 197.59 194.52 195.61 363,491 31.15 5.98
2018-04-06 195.25 197.24 192.13 193.65 297,213 30.84 5.92
2018-04-05 197.08 198.4 195.4 196.75 311,872 31.33 6.02
2018-04-04 195.12 196.96 193.65 195.98 390,364 31.21 5.99
2018-04-03 197.21 198.67 195.17 198.04 373,526 31.54 6.06
2018-04-02 198.83 199.7 192.56 196.15 409,994 31.23 6
2018-03-30 0 0 0 199.42 0 - -
2018-03-29 199.5 201.13 197.67 199.42 480,885 31.76 6.1
2018-03-28 201.78 202.87 197.29 198.44 572,425 31.6 6.07
2018-03-27 203.5 207.61 200.1 201.73 854,440 30.43 6.34
2018-03-26 206.19 211.67 206.04 209.99 591,071 31.67 6.6
2018-03-23 207.52 209.38 203.66 203.85 468,112 30.75 6.41
2018-03-22 212.97 214.67 206.37 206.52 438,132 31.15 6.49
2018-03-21 215.36 217.36 213.84 214.47 261,319 32.35 6.74
2018-03-20 211.88 216.47 211.33 215.63 207,651 32.52 6.78
2018-03-19 213.63 214.76 210.32 211.65 285,735 31.92 6.65
2018-03-16 213.11 215.61 212.89 214.58 396,220 32.37 6.75
2018-03-15 212.08 213.73 211.68 212.69 218,451 32.08 6.69
2018-03-14 213.02 213.02 210.19 211.31 189,163 31.87 6.64
2018-03-13 213.88 214.88 209.44 212.44 166,178 32.04 6.68
2018-03-12 213.35 214.14 212.04 213.32 148,646 32.18 6.71
2018-03-09 209.06 213.69 207.44 213.61 182,694 32.22 6.72
2018-03-08 208.34 209.08 206.26 207.95 201,147 31.37 6.54
2018-03-07 208.39 210.82 203.43 208.04 277,815 31.38 6.54
2018-03-06 209.25 210.57 206.62 210.47 321,648 31.75 6.62
2018-03-05 205.5 210.34 204.87 208.36 231,907 31.43 6.55
2018-03-02 202.01 206.96 200.94 206.59 237,845 31.16 6.49
2018-03-01 203.83 206.2 201.87 203.1 244,876 30.63 6.38
2018-02-28 204.88 208 203.18 203.18 302,662 30.65 6.39
2018-02-27 205.92 206.66 203.26 204.22 151,768 30.8 6.42
2018-02-26 205.63 207.58 204.56 206.41 123,689 31.13 6.49
2018-02-23 201.97 205.29 201.97 205.23 140,471 30.96 6.45
2018-02-22 201.83 205.06 200.7 201.33 200,809 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
2018-02-19 0 0 0 202.18 0 - -
2018-02-16 201.02 203.15 200.21 202.18 301,119 30.5 6.36
2018-02-15 201.3 202.51 197.79 201.81 232,918 30.44 6.34
2018-02-14 194.35 201.37 194.35 200.51 303,589 30.24 6.3
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 Price215.63Mar 20,2018
Min Stock Price98.24Jun 20,2013
Avg Stock Price152.51

FactSet Research Historical PE ratio: Past 5 years

Max PE Ratio34.06Jun 19,2018
Min PE Ratio18.19Aug 29,2017
Avg PE Ratio25.69

FactSet Research Historical PS ratio: Past 5 years

Max PS Ratio7.45Aug 17,2015
Min PS Ratio5Apr 11,2014
Avg PS Ratio6.07

FDS Industry Peers

Company Price Change (%)
Intertek Gp Plc (IKTSY)74.31.9 (2.49%)
Nielson (NLSN)30.650.32 (1.03%)
Es&p Global (SPGI)207.240.36 (0.17%)
Black Knight (BKI)53.70.8 (1.51%)
Markit (INFO)50.670 (0%)
Envestnet (ENV)59.450.95 (1.62%)
Creditriskmonitor.com (CRMZ)2.40 (0%)

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 $214.31, and a low of $211.95 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 5 on Apr 11, 2014.