FactSet Research Systems Inc. (FDS) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in FactSet Research Systems Inc. (FDS) 10 years ago, it would be worth $1,835.38 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $698.56, while $1000 invested 1 year ago would be worth $947.98. This corresponds to total returns of 83.54%, -30.14%, -5.2%, respectively, with annualized returns of 6.26%, -6.93%, -5.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 275.44 | 266 | 266 | 275.44 | 264.47 | 564,826 |
| October 01, 2026 | 277.03 | 277.61 | 277.61 | 285.48 | 273.46 | 1.34M |
| September 30, 2026 | 261.99 | 269.95 | 269.95 | 272.23 | 258.5 | 1.49M |
| September 29, 2026 | 266.27 | 259.97 | 259.97 | 269.11 | 252.05 | 1.29M |
| September 28, 2026 | 270.06 | 267.67 | 267.67 | 271.51 | 264.66 | 751,284 |
| September 25, 2026 | 269.87 | 273.08 | 273.08 | 276.58 | 269.38 | 406,396 |
| September 24, 2026 | 281.94 | 271.25 | 271.25 | 285.33 | 270.56 | 678,349 |
| September 23, 2026 | 276.75 | 279.43 | 279.43 | 283.69 | 275.83 | 433,996 |
| September 22, 2026 | 288.16 | 276.42 | 276.42 | 288.9 | 276.36 | 789,016 |
| September 21, 2026 | 285.13 | 284.1 | 284.1 | 289.78 | 281.88 | 669,670 |
| September 18, 2026 | 277.71 | 283.83 | 283.83 | 286.68 | 273.46 | 1.14M |
| September 17, 2026 | 273.34 | 278.85 | 278.85 | 281.31 | 270.76 | 522,353 |
| September 16, 2026 | 274.44 | 276.41 | 276.41 | 277.14 | 271.06 | 691,148 |
| September 15, 2026 | 273.45 | 277.09 | 277.09 | 284.89 | 270.6 | 811,367 |
| September 11, 2026 | 264.9 | 259.71 | 259.71 | 265 | 255.87 | 1.02M |
| September 10, 2026 | 279.26 | 262.93 | 262.93 | 283.16 | 262.29 | 1.49M |
| September 09, 2026 | 287.93 | 279.17 | 279.17 | 287.95 | 279.16 | 785,020 |
| September 08, 2026 | 302.68 | 289 | 289 | 302.79 | 288.81 | 1.79M |
| September 04, 2026 | 305.72 | 301.96 | 301.96 | 306.11 | 299.57 | 633,252 |
| September 03, 2026 | 310.51 | 312.96 | 312.96 | 320.48 | 307.93 | 637,504 |
| September 02, 2026 | 301.49 | 306.07 | 306.07 | 309.09 | 299 | 524,037 |
| September 01, 2026 | 310.97 | 305.44 | 305.44 | 315 | 303.6 | 951,900 |
| August 31, 2026 | 307.17 | 313.55 | 313.55 | 314.51 | 303.65 | 1.08M |
| August 28, 2026 | 308.69 | 308.98 | 308.98 | 309.79 | 302.98 | 714,780 |
| August 27, 2026 | 296.7 | 304.47 | 304.47 | 309.39 | 290.31 | 857,158 |
| August 26, 2026 | 291.47 | 295.45 | 295.45 | 298 | 290.44 | 831,689 |
| August 25, 2026 | 298.96 | 296.08 | 296.08 | 303.26 | 295.7 | 2.06M |
| August 24, 2026 | 299.85 | 305.31 | 305.31 | 308.46 | 298.95 | 649,363 |
| August 21, 2026 | 298.57 | 299.91 | 299.91 | 302.21 | 296.56 | 499,245 |
| August 20, 2026 | 297.65 | 300.06 | 300.06 | 304.3 | 293.58 | 604,713 |
| August 19, 2026 | 285.92 | 298.1 | 298.1 | 302.67 | 285.45 | 689,662 |
| August 18, 2026 | 280.3 | 285.41 | 285.41 | 290.88 | 278.79 | 639,377 |
| August 17, 2026 | 281.5 | 276.76 | 276.76 | 282.22 | 274.95 | 343,464 |
| August 14, 2026 | 288.57 | 283.49 | 283.49 | 288.57 | 278.82 | 1.15M |
| August 13, 2026 | 277.76 | 287.18 | 287.18 | 289.45 | 274.5 | 649,292 |
| August 12, 2026 | 277.9 | 277.99 | 277.99 | 282.91 | 274.33 | 478,271 |
| August 11, 2026 | 281.1 | 282.95 | 282.95 | 284.96 | 277 | 461,328 |
| August 10, 2026 | 282.56 | 284.12 | 284.12 | 287.83 | 282.14 | 699,110 |
| August 07, 2026 | 275.75 | 285.57 | 285.57 | 286.73 | 275.75 | 878,515 |
| August 06, 2026 | 276.89 | 274.58 | 274.58 | 278.9 | 272 | 712,028 |
| August 05, 2026 | 280.55 | 278.03 | 278.03 | 280.55 | 273.24 | 672,772 |
| August 04, 2026 | 264.57 | 274.49 | 274.49 | 276.5 | 264.49 | 783,656 |
| August 03, 2026 | 269.99 | 269.68 | 269.68 | 276.51 | 266.39 | 488,315 |
| July 31, 2026 | 261.21 | 263.2 | 263.2 | 264.37 | 254.99 | 628,880 |
| July 30, 2026 | 274.18 | 263.03 | 263.03 | 279.39 | 261.89 | 1.04M |
| July 29, 2026 | 283.66 | 282.04 | 282.04 | 295.58 | 281.35 | 1.28M |
| July 28, 2026 | 269.49 | 283.87 | 283.87 | 287.89 | 269.49 | 1.59M |
| July 27, 2026 | 260.22 | 265.9 | 265.9 | 270.31 | 256.27 | 1.74M |
| July 23, 2026 | 245.5 | 243.96 | 243.96 | 245.5 | 240.11 | 565,667 |
| July 22, 2026 | 251.18 | 245.21 | 245.21 | 251.36 | 244.73 | 396,695 |
| July 21, 2026 | 247.01 | 246.95 | 246.95 | 253.54 | 242.55 | 765,017 |
| July 20, 2026 | 254.99 | 255.79 | 255.79 | 259.71 | 251.7 | 663,623 |
| July 17, 2026 | 261.22 | 258.09 | 258.09 | 269.79 | 255.48 | 896,314 |
| July 16, 2026 | 255.37 | 262.46 | 262.46 | 263.79 | 253.16 | 779,769 |
| July 15, 2026 | 256.87 | 251.19 | 251.19 | 260.57 | 250.52 | 582,460 |
| July 14, 2026 | 253.66 | 252.61 | 252.61 | 255.74 | 248.62 | 878,617 |
| July 13, 2026 | 252.81 | 263.11 | 263.11 | 263.34 | 250.26 | 909,032 |
| July 10, 2026 | 244.88 | 247.11 | 247.11 | 251.43 | 244.71 | 529,968 |
| July 09, 2026 | 243.89 | 241.9 | 241.9 | 247.99 | 236.2 | 783,086 |
| July 08, 2026 | 256.32 | 247.82 | 247.82 | 257.61 | 247 | 968,566 |