FactSet Research Systems Inc (FDS) stock
FDSNYSEServices-Computer Programming, Data Processing, Etc.Fiscal year ends August 31
Financials through Q3 FY2026, quarter ended May 31, 2026Last filing: 10-K on Oct 20, 2026Score 18/3023% below fair value
$329.57+9.53 (+2.98%)
Close on Oct 30, 2026Market cap $11.72BP/E 21.7Yield –
Price history
FactSet Research Systems share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$329.57
+2.98% on the day
52-week range
$185.00 – $339.83
-3.0% from the high
Change over 52 weeks
+22.5%
From $269.04 on Oct 30, 2025
Average volume
865,972
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $325.04 | $332.67 | $322.00 | $329.57 | +2.98% | 1,234,988 |
| Oct 29, 2026 | $313.08 | $320.05 | $311.22 | $320.04 | +2.35% | 465,031 |
| Oct 28, 2026 | $307.03 | $312.82 | $306.52 | $312.68 | +1.01% | 604,711 |
| Oct 27, 2026 | $321.23 | $322.07 | $305.96 | $309.54 | -4.28% | 811,255 |
| Oct 26, 2026 | $329.75 | $331.67 | $320.43 | $323.39 | -2.39% | 638,267 |
| Oct 23, 2026 | $327.77 | $336.88 | $327.77 | $331.32 | -1.23% | 542,814 |
| Oct 22, 2026 | $323.08 | $339.83 | $318.66 | $335.45 | +4.86% | 838,767 |
| Oct 21, 2026 | $318.99 | $320.70 | $308.22 | $319.91 | +2.45% | 519,722 |
| Oct 20, 2026 | $307.76 | $314.34 | $307.76 | $312.27 | +2.99% | 802,358 |
| Oct 19, 2026 | $297.37 | $303.95 | $297.37 | $303.21 | +0.51% | 472,128 |
| Oct 16, 2026 | $306.22 | $310.00 | $295.74 | $301.67 | -0.05% | 571,944 |
| Oct 15, 2026 | $294.50 | $304.56 | $289.75 | $301.83 | +4.17% | 729,521 |
| Oct 14, 2026 | $291.06 | $294.00 | $287.96 | $289.74 | -0.37% | 604,818 |
| Oct 13, 2026 | $291.51 | $296.40 | $290.81 | $290.82 | +0.74% | 526,204 |
| Oct 12, 2026 | $290.78 | $295.54 | $287.71 | $288.67 | +0.52% | 585,875 |
| Oct 9, 2026 | $289.29 | $292.86 | $282.69 | $287.18 | +0.23% | 657,632 |
| Oct 8, 2026 | $273.48 | $288.45 | $273.13 | $286.52 | +5.04% | 1,128,606 |
| Oct 7, 2026 | $273.50 | $278.73 | $271.38 | $272.78 | +0.28% | 640,257 |
| Oct 6, 2026 | $275.53 | $276.67 | $271.43 | $272.01 | -1.60% | 617,330 |
| Oct 5, 2026 | $266.40 | $276.79 | $263.07 | $276.44 | +3.92% | 589,322 |
| Oct 2, 2026 | $275.44 | $275.44 | $264.47 | $266.00 | -4.18% | 566,722 |
| Oct 1, 2026 | $277.03 | $285.48 | $273.47 | $277.61 | +2.84% | 1,344,865 |
| Sep 30, 2026 | $261.99 | $272.23 | $258.50 | $269.95 | +3.84% | 1,491,128 |
| Sep 29, 2026 | $266.27 | $269.11 | $252.05 | $259.97 | -2.88% | 1,287,550 |
| Sep 28, 2026 | $270.06 | $271.51 | $264.66 | $267.67 | -1.98% | 762,321 |
| Sep 25, 2026 | $269.87 | $276.58 | $269.38 | $273.08 | +0.67% | 406,410 |
| Sep 24, 2026 | $281.94 | $285.34 | $270.56 | $271.25 | -2.93% | 679,984 |
| Sep 23, 2026 | $276.75 | $283.69 | $275.83 | $279.43 | +1.09% | 434,066 |
| Sep 22, 2026 | $288.16 | $288.90 | $276.36 | $276.42 | -2.70% | 789,180 |
| Sep 21, 2026 | $285.13 | $289.78 | $281.88 | $284.10 | +0.10% | 669,679 |
| Sep 18, 2026 | $277.71 | $286.68 | $273.46 | $283.83 | +1.79% | 1,194,618 |
| Sep 17, 2026 | $273.34 | $281.31 | $270.76 | $278.85 | +0.88% | 522,357 |
| Sep 16, 2026 | $274.44 | $277.14 | $271.06 | $276.41 | -0.25% | 700,633 |
| Sep 15, 2026 | $273.45 | $284.89 | $270.60 | $277.09 | +0.06% | 813,085 |
| Sep 14, 2026 | $269.89 | $282.63 | $269.67 | $276.93 | +6.63% | 1,075,137 |
| Sep 11, 2026 | $264.90 | $265.00 | $255.87 | $259.71 | -1.22% | 1,018,167 |
| Sep 10, 2026 | $279.26 | $283.16 | $262.29 | $262.93 | -5.82% | 1,496,407 |
| Sep 9, 2026 | $287.93 | $287.95 | $279.16 | $279.17 | -3.40% | 785,034 |
| Sep 8, 2026 | $302.68 | $302.79 | $288.81 | $289.00 | -4.29% | 1,788,902 |
| Sep 4, 2026 | $305.72 | $306.11 | $299.57 | $301.96 | -3.51% | 633,305 |
| Sep 3, 2026 | $310.51 | $320.48 | $307.93 | $312.96 | +2.25% | 637,617 |
| Sep 2, 2026 | $301.49 | $309.09 | $299.00 | $306.07 | +0.21% | 524,140 |
| Sep 1, 2026 | $310.97 | $315.00 | $303.60 | $305.44 | -2.59% | 952,146 |
| Aug 31, 2026 | $307.17 | $314.51 | $303.65 | $313.55 | +1.48% | 1,079,052 |
| Aug 28, 2026 | $308.69 | $309.79 | $302.98 | $308.98 | +1.48% | 715,269 |
| Aug 27, 2026 | $296.70 | $309.39 | $290.31 | $304.47 | +3.05% | 857,225 |
| Aug 26, 2026 | $291.47 | $298.00 | $290.44 | $295.45 | -0.21% | 831,731 |
| Aug 25, 2026 | $298.96 | $303.26 | $295.70 | $296.08 | -3.02% | 2,059,827 |
| Aug 24, 2026 | $299.85 | $308.47 | $298.95 | $305.31 | +1.80% | 649,510 |
| Aug 21, 2026 | $298.57 | $302.22 | $296.56 | $299.91 | -0.05% | 499,252 |
| Aug 20, 2026 | $297.65 | $304.30 | $293.58 | $300.06 | +0.66% | 958,196 |
| Aug 19, 2026 | $285.92 | $302.67 | $285.45 | $298.10 | +4.45% | 689,825 |
| Aug 18, 2026 | $280.30 | $290.88 | $278.79 | $285.41 | +3.13% | 639,502 |
| Aug 17, 2026 | $281.50 | $282.22 | $274.95 | $276.76 | -2.37% | 343,541 |
| Aug 14, 2026 | $288.57 | $288.57 | $278.82 | $283.49 | -1.28% | 1,324,596 |
| Aug 13, 2026 | $277.76 | $289.45 | $274.50 | $287.18 | +3.31% | 686,865 |
| Aug 12, 2026 | $277.90 | $282.91 | $274.33 | $277.99 | -1.75% | 478,355 |
| Aug 11, 2026 | $281.10 | $284.96 | $277.00 | $282.95 | -0.41% | 461,449 |
| Aug 10, 2026 | $282.56 | $287.83 | $282.14 | $284.12 | -0.51% | 703,020 |
| Aug 7, 2026 | $275.75 | $286.73 | $275.75 | $285.57 | +4.00% | 941,086 |
| Aug 6, 2026 | $276.89 | $278.91 | $272.00 | $274.58 | -1.24% | 851,548 |
| Aug 5, 2026 | $280.55 | $280.55 | $273.24 | $278.03 | +1.29% | 729,212 |
| Aug 4, 2026 | $264.57 | $276.50 | $264.49 | $274.49 | +1.78% | 824,590 |
| Aug 3, 2026 | $269.99 | $276.51 | $266.39 | $269.68 | +2.46% | 497,915 |
| Jul 31, 2026 | $261.21 | $264.37 | $254.99 | $263.20 | +0.06% | 674,440 |
| Jul 30, 2026 | $274.18 | $279.39 | $261.89 | $263.03 | -6.74% | 1,148,839 |
| Jul 29, 2026 | $283.66 | $295.58 | $281.35 | $282.04 | -0.64% | 1,298,854 |
| Jul 28, 2026 | $269.49 | $287.89 | $269.49 | $283.87 | +6.76% | 1,642,676 |
| Jul 27, 2026 | $260.22 | $270.31 | $256.27 | $265.90 | +4.54% | 1,759,307 |
| Jul 24, 2026 | $247.52 | $256.10 | $246.02 | $254.36 | +4.26% | 824,166 |
| Jul 23, 2026 | $245.50 | $245.50 | $240.11 | $243.96 | -0.51% | 607,868 |
| Jul 22, 2026 | $251.18 | $251.36 | $244.73 | $245.21 | -0.70% | 463,181 |
| Jul 21, 2026 | $247.01 | $253.54 | $242.55 | $246.95 | -3.46% | 780,330 |
| Jul 20, 2026 | $254.99 | $259.71 | $251.70 | $255.79 | -0.89% | 801,312 |
| Jul 17, 2026 | $261.22 | $269.79 | $255.48 | $258.09 | -1.67% | 1,410,389 |
| Jul 16, 2026 | $255.37 | $263.79 | $253.16 | $262.46 | +4.49% | 840,648 |
| Jul 15, 2026 | $256.87 | $260.57 | $250.52 | $251.19 | -0.56% | 592,793 |
| Jul 14, 2026 | $253.66 | $255.74 | $248.62 | $252.61 | -3.99% | 888,967 |
| Jul 13, 2026 | $252.81 | $263.34 | $250.26 | $263.11 | +6.47% | 929,614 |
| Jul 10, 2026 | $244.88 | $251.43 | $244.71 | $247.11 | +2.15% | 530,018 |
| Jul 9, 2026 | $243.89 | $247.99 | $236.20 | $241.90 | -2.39% | 783,086 |
| Jul 8, 2026 | $256.32 | $257.61 | $247.00 | $247.82 | -4.06% | 1,029,616 |
| Jul 7, 2026 | $256.14 | $261.78 | $254.04 | $258.30 | +2.42% | 753,824 |
| Jul 6, 2026 | $246.97 | $255.82 | $241.33 | $252.20 | +0.84% | 1,161,583 |
| Jul 2, 2026 | $250.00 | $254.82 | $245.81 | $250.09 | +1.85% | 1,268,628 |
| Jul 1, 2026 | $222.00 | $254.19 | $221.25 | $245.55 | +6.72% | 1,960,312 |
| Jun 30, 2026 | $232.81 | $235.00 | $226.86 | $230.08 | -1.52% | 1,144,034 |
| Jun 29, 2026 | $233.64 | $236.32 | $228.00 | $233.62 | +0.81% | 1,206,771 |
| Jun 26, 2026 | $208.01 | $232.68 | $208.01 | $231.74 | +10.97% | 1,547,130 |
| Jun 25, 2026 | $216.31 | $219.46 | $207.96 | $208.84 | -3.52% | 912,542 |
| Jun 24, 2026 | $219.40 | $224.26 | $215.95 | $216.45 | -0.78% | 838,058 |
| Jun 23, 2026 | $224.00 | $227.58 | $216.40 | $218.15 | -0.21% | 1,055,804 |
| Jun 22, 2026 | $221.28 | $223.80 | $214.22 | $218.62 | -1.21% | 940,679 |
| Jun 18, 2026 | $218.68 | $223.99 | $216.56 | $221.29 | -3.07% | 1,732,919 |
| Jun 17, 2026 | $234.86 | $240.57 | $228.30 | $228.30 | -3.90% | 648,893 |
| Jun 16, 2026 | $237.77 | $241.74 | $235.01 | $237.56 | +0.72% | 562,571 |
| Jun 15, 2026 | $238.74 | $247.08 | $234.66 | $235.86 | -2.20% | 579,207 |
| Jun 12, 2026 | $237.00 | $243.24 | $231.15 | $241.16 | +1.91% | 2,058,954 |
| Jun 11, 2026 | $251.11 | $251.11 | $235.73 | $236.64 | -4.99% | 932,948 |
| Jun 10, 2026 | $243.20 | $249.20 | $238.30 | $249.08 | +1.22% | 606,007 |
| Jun 9, 2026 | $245.31 | $251.05 | $243.77 | $246.07 | -0.13% | 671,749 |
| Jun 8, 2026 | $251.79 | $256.65 | $245.59 | $246.38 | -3.61% | 1,046,464 |
| Jun 5, 2026 | $257.59 | $259.00 | $249.27 | $255.62 | +0.24% | 626,322 |
| Jun 4, 2026 | $259.49 | $264.37 | $254.82 | $255.02 | +0.62% | 940,885 |
| Jun 3, 2026 | $258.13 | $258.13 | $244.09 | $253.44 | -0.93% | 792,554 |
| Jun 2, 2026 | $265.42 | $265.93 | $249.24 | $255.82 | -5.55% | 1,166,926 |
| Jun 1, 2026 | $249.15 | $272.40 | $247.64 | $270.85 | +10.34% | 1,674,780 |
| May 29, 2026 | $237.08 | $250.98 | $236.96 | $245.47 | +2.75% | 996,486 |
| May 28, 2026 | $234.24 | $244.98 | $234.24 | $238.90 | +1.34% | 881,479 |
| May 27, 2026 | $230.09 | $237.65 | $230.02 | $235.73 | +2.08% | 690,375 |
| May 26, 2026 | $229.01 | $235.96 | $227.93 | $230.92 | -0.47% | 697,708 |
| May 22, 2026 | $225.63 | $234.13 | $225.63 | $232.00 | +3.11% | 498,795 |
| May 21, 2026 | $220.98 | $226.15 | $219.30 | $225.01 | +0.59% | 590,679 |
| May 20, 2026 | $218.94 | $225.62 | $215.00 | $223.68 | +0.79% | 717,525 |
| May 19, 2026 | $229.77 | $232.44 | $220.89 | $221.93 | -1.08% | 1,102,637 |
| May 18, 2026 | $212.39 | $227.71 | $212.39 | $224.35 | +5.54% | 1,053,951 |
| May 15, 2026 | $203.41 | $214.31 | $203.41 | $212.58 | +6.36% | 1,192,775 |
| May 14, 2026 | $203.03 | $205.45 | $198.90 | $199.86 | -1.00% | 895,541 |
| May 13, 2026 | $213.30 | $213.30 | $198.00 | $201.87 | -6.51% | 1,153,303 |
| May 12, 2026 | $219.83 | $223.10 | $214.46 | $215.92 | -1.49% | 1,154,731 |
| May 11, 2026 | $221.29 | $224.77 | $218.11 | $219.19 | -1.98% | 553,139 |
| May 8, 2026 | $221.13 | $226.38 | $215.36 | $223.61 | -0.17% | 775,444 |
| May 7, 2026 | $210.90 | $227.07 | $210.86 | $223.98 | +5.76% | 813,909 |
| May 6, 2026 | $216.13 | $217.65 | $211.61 | $211.79 | -3.48% | 823,299 |
| May 5, 2026 | $226.36 | $227.50 | $203.43 | $219.42 | -2.24% | 1,626,448 |
| May 4, 2026 | $226.92 | $229.98 | $224.39 | $224.44 | -1.38% | 584,526 |
| May 1, 2026 | $231.65 | $235.55 | $227.58 | $227.58 | 0.00% | 619,835 |
| Apr 30, 2026 | $226.48 | $228.19 | $222.01 | $227.58 | -2.04% | 973,252 |
| Apr 29, 2026 | $233.00 | $236.17 | $229.03 | $232.32 | +1.20% | 683,063 |
| Apr 28, 2026 | $228.12 | $231.79 | $225.37 | $229.56 | +1.88% | 523,053 |
| Apr 27, 2026 | $224.22 | $229.62 | $222.90 | $225.33 | +0.54% | 587,507 |
| Apr 24, 2026 | $227.39 | $228.95 | $221.85 | $224.12 | -1.74% | 768,941 |
| Apr 23, 2026 | $239.52 | $241.12 | $222.45 | $228.08 | -6.03% | 908,633 |
| Apr 22, 2026 | $243.92 | $245.52 | $239.41 | $242.72 | +1.00% | 716,032 |
| Apr 21, 2026 | $237.41 | $247.33 | $236.05 | $240.32 | +1.88% | 791,156 |
| Apr 20, 2026 | $232.31 | $236.59 | $230.52 | $235.88 | +1.35% | 981,738 |
| Apr 17, 2026 | $232.48 | $233.77 | $230.41 | $232.73 | +0.38% | 765,556 |
| Apr 16, 2026 | $231.94 | $234.35 | $229.53 | $231.85 | +0.48% | 813,588 |
| Apr 15, 2026 | $225.68 | $232.66 | $225.50 | $230.75 | +3.22% | 810,498 |
| Apr 14, 2026 | $228.23 | $229.31 | $221.63 | $223.55 | -1.27% | 848,658 |
| Apr 13, 2026 | $212.42 | $226.97 | $212.42 | $226.42 | +7.00% | 1,117,540 |
| Apr 10, 2026 | $214.88 | $216.24 | $210.26 | $211.60 | -0.90% | 1,302,177 |
| Apr 9, 2026 | $223.50 | $224.55 | $211.57 | $213.52 | -4.24% | 1,438,348 |
| Apr 8, 2026 | $223.18 | $226.29 | $218.64 | $222.97 | -2.03% | 1,636,333 |
| Apr 7, 2026 | $230.72 | $232.55 | $225.50 | $227.60 | -1.45% | 723,501 |
| Apr 6, 2026 | $227.54 | $231.96 | $224.37 | $230.94 | +1.43% | 812,874 |
| Apr 2, 2026 | $225.05 | $231.21 | $222.22 | $227.68 | +1.25% | 1,012,302 |
| Apr 1, 2026 | $215.86 | $227.45 | $214.24 | $224.86 | +3.63% | 1,689,454 |
| Mar 31, 2026 | $215.70 | $222.50 | $210.59 | $216.99 | +6.08% | 2,220,827 |
| Mar 30, 2026 | $199.69 | $206.29 | $198.26 | $204.55 | +3.14% | 1,357,121 |
| Mar 27, 2026 | $196.16 | $200.53 | $191.63 | $198.33 | +1.05% | 957,890 |
| Mar 26, 2026 | $193.73 | $200.00 | $192.45 | $196.27 | +1.23% | 728,078 |
| Mar 25, 2026 | $200.00 | $201.97 | $191.23 | $193.88 | -1.78% | 822,983 |
| Mar 24, 2026 | $207.17 | $207.73 | $195.90 | $197.40 | -5.31% | 792,403 |
| Mar 23, 2026 | $211.35 | $212.91 | $205.97 | $208.47 | -0.38% | 795,170 |
| Mar 20, 2026 | $208.03 | $212.42 | $206.00 | $209.27 | +0.21% | 2,000,331 |
| Mar 19, 2026 | $205.74 | $211.34 | $203.37 | $208.84 | +0.49% | 659,884 |
| Mar 18, 2026 | $206.00 | $210.74 | $203.83 | $207.82 | -0.56% | 904,904 |
| Mar 17, 2026 | $209.43 | $214.88 | $208.23 | $209.00 | +0.74% | 755,021 |
| Mar 16, 2026 | $206.10 | $209.11 | $203.94 | $207.46 | +0.88% | 989,193 |
| Mar 13, 2026 | $205.39 | $208.00 | $201.67 | $205.65 | +1.01% | 690,428 |
| Mar 12, 2026 | $206.23 | $210.88 | $202.46 | $203.60 | -0.94% | 984,039 |
| Mar 11, 2026 | $213.28 | $216.02 | $201.95 | $205.54 | -3.05% | 1,031,793 |
| Mar 10, 2026 | $221.16 | $221.99 | $207.46 | $212.01 | -4.09% | 865,316 |
| Mar 9, 2026 | $224.06 | $225.05 | $217.00 | $221.04 | -2.14% | 892,801 |
| Mar 6, 2026 | $222.75 | $227.08 | $219.73 | $225.87 | +0.42% | 777,148 |
| Mar 5, 2026 | $224.61 | $230.03 | $220.00 | $224.92 | -0.21% | 982,388 |
| Mar 4, 2026 | $221.37 | $228.25 | $219.37 | $225.40 | +1.14% | 961,599 |
| Mar 3, 2026 | $217.43 | $223.81 | $215.13 | $222.87 | +1.33% | 838,762 |
| Mar 2, 2026 | $213.59 | $221.32 | $212.98 | $219.94 | +1.44% | 793,555 |
| Feb 27, 2026 | $211.01 | $217.68 | $208.39 | $216.81 | +1.19% | 1,208,463 |
| Feb 26, 2026 | $208.55 | $216.58 | $207.70 | $214.27 | +3.70% | 1,162,404 |
| Feb 25, 2026 | $202.00 | $207.93 | $195.26 | $206.62 | +2.55% | 1,146,969 |
| Feb 24, 2026 | $190.15 | $204.50 | $189.51 | $201.49 | +5.90% | 1,477,593 |
| Feb 23, 2026 | $192.91 | $196.44 | $189.07 | $190.26 | -2.46% | 1,179,458 |
| Feb 20, 2026 | $198.55 | $201.62 | $194.29 | $195.05 | -1.93% | 746,286 |
| Feb 19, 2026 | $197.92 | $202.00 | $194.16 | $198.88 | +0.49% | 952,945 |
| Feb 18, 2026 | $191.41 | $199.52 | $191.41 | $197.92 | +4.14% | 1,291,279 |
| Feb 17, 2026 | $201.07 | $205.00 | $185.00 | $190.06 | -7.64% | 1,453,680 |
| Feb 13, 2026 | $203.82 | $206.22 | $198.62 | $205.79 | +1.90% | 920,758 |
| Feb 12, 2026 | $194.19 | $203.77 | $190.58 | $201.95 | +4.23% | 2,185,919 |
| Feb 11, 2026 | $202.54 | $205.50 | $192.13 | $193.76 | -5.40% | 1,348,689 |
| Feb 10, 2026 | $195.50 | $210.00 | $191.35 | $204.81 | +0.78% | 1,825,690 |
| Feb 9, 2026 | $205.27 | $207.08 | $201.50 | $203.22 | -1.98% | 1,276,230 |
| Feb 6, 2026 | $212.88 | $215.53 | $206.28 | $207.32 | -0.89% | 1,265,974 |
| Feb 5, 2026 | $228.93 | $234.33 | $201.80 | $209.18 | -7.21% | 2,317,693 |
| Feb 4, 2026 | $220.01 | $227.27 | $213.19 | $225.43 | +1.26% | 1,551,943 |
| Feb 3, 2026 | $238.50 | $239.47 | $220.66 | $222.62 | -10.51% | 2,296,862 |
| Feb 2, 2026 | $254.61 | $256.97 | $245.34 | $248.76 | -2.20% | 957,489 |
| Jan 30, 2026 | $252.82 | $257.32 | $250.40 | $254.36 | +0.62% | 1,028,104 |
| Jan 29, 2026 | $268.69 | $272.27 | $249.68 | $252.79 | -6.33% | 1,258,231 |
| Jan 28, 2026 | $268.30 | $272.68 | $263.02 | $269.86 | +0.45% | 788,124 |
| Jan 27, 2026 | $285.16 | $286.36 | $265.63 | $268.66 | -6.17% | 918,936 |
| Jan 26, 2026 | $287.09 | $288.71 | $283.75 | $286.33 | -0.12% | 293,566 |
| Jan 23, 2026 | $289.29 | $290.75 | $284.35 | $286.68 | -0.73% | 256,843 |
| Jan 22, 2026 | $285.55 | $290.21 | $285.55 | $288.79 | +1.64% | 362,068 |
| Jan 21, 2026 | $278.30 | $285.65 | $278.00 | $284.13 | +2.56% | 458,592 |
| Jan 20, 2026 | $285.00 | $289.54 | $276.57 | $277.05 | -4.00% | 800,427 |
| Jan 16, 2026 | $287.73 | $290.22 | $282.00 | $288.60 | -0.37% | 668,094 |
| Jan 15, 2026 | $293.82 | $296.65 | $288.98 | $289.68 | -1.89% | 537,147 |
| Jan 14, 2026 | $291.11 | $296.04 | $289.44 | $295.27 | +1.20% | 449,566 |
| Jan 13, 2026 | $296.94 | $297.92 | $286.27 | $291.77 | -1.73% | 613,673 |
| Jan 12, 2026 | $297.38 | $300.63 | $294.88 | $296.92 | +0.84% | 395,663 |
| Jan 9, 2026 | $296.46 | $297.36 | $290.22 | $294.45 | +0.10% | 459,684 |
| Jan 8, 2026 | $292.15 | $299.51 | $290.71 | $294.17 | +0.42% | 510,238 |
| Jan 7, 2026 | $293.35 | $295.92 | $289.46 | $292.95 | +0.05% | 363,242 |
| Jan 6, 2026 | $286.04 | $293.37 | $283.15 | $292.79 | +2.25% | 497,173 |
| Jan 5, 2026 | $280.57 | $289.36 | $280.01 | $286.36 | +0.51% | 615,474 |
| Jan 2, 2026 | $288.55 | $289.19 | $283.02 | $284.90 | -1.82% | 682,252 |
| Dec 31, 2025 | $290.52 | $293.69 | $289.85 | $290.19 | -0.42% | 422,437 |
| Dec 30, 2025 | $291.69 | $293.85 | $290.00 | $291.40 | -0.69% | 391,337 |
| Dec 29, 2025 | $293.34 | $295.36 | $291.17 | $293.43 | +0.45% | 475,641 |
| Dec 26, 2025 | $290.00 | $292.70 | $288.50 | $292.13 | +0.70% | 327,869 |
| Dec 24, 2025 | $291.32 | $292.96 | $287.69 | $290.09 | -0.27% | 228,546 |
| Dec 23, 2025 | $291.59 | $291.72 | $288.89 | $290.88 | -0.02% | 421,628 |
| Dec 22, 2025 | $288.54 | $295.43 | $288.50 | $290.94 | +0.83% | 716,096 |
| Dec 19, 2025 | $277.55 | $289.64 | $275.90 | $288.54 | +5.54% | 2,270,556 |
| Dec 18, 2025 | $302.69 | $306.10 | $268.26 | $273.39 | -7.68% | 2,253,753 |
| Dec 17, 2025 | $297.05 | $300.28 | $294.81 | $296.13 | +1.07% | 878,310 |
| Dec 16, 2025 | $292.76 | $293.55 | $290.14 | $293.00 | +0.33% | 756,316 |
| Dec 15, 2025 | $292.27 | $293.39 | $288.73 | $292.03 | -0.15% | 706,082 |
| Dec 12, 2025 | $292.65 | $294.66 | $289.68 | $292.47 | +0.32% | 634,722 |
| Dec 11, 2025 | $291.08 | $297.91 | $290.72 | $291.55 | +1.16% | 615,040 |
| Dec 10, 2025 | $288.04 | $290.19 | $284.23 | $288.20 | +0.22% | 709,394 |
| Dec 9, 2025 | $286.47 | $290.44 | $286.23 | $287.56 | +0.23% | 816,877 |
| Dec 8, 2025 | $288.16 | $290.00 | $282.45 | $286.89 | -1.29% | 870,339 |
| Dec 5, 2025 | $278.29 | $291.62 | $278.01 | $290.63 | +4.20% | 1,489,423 |
| Dec 4, 2025 | $281.62 | $284.12 | $277.21 | $278.92 | -0.08% | 352,232 |
| Dec 3, 2025 | $278.13 | $282.65 | $276.35 | $279.15 | +0.31% | 496,953 |
| Dec 2, 2025 | $276.76 | $279.12 | $273.00 | $278.28 | +0.41% | 615,776 |
| Dec 1, 2025 | $275.00 | $281.85 | $273.46 | $277.13 | -0.05% | 876,124 |
| Nov 28, 2025 | $278.73 | $280.24 | $276.96 | $277.27 | -0.05% | 273,088 |
| Nov 26, 2025 | $276.79 | $280.21 | $276.79 | $277.41 | -0.47% | 451,275 |
| Nov 25, 2025 | $276.15 | $280.88 | $274.60 | $278.73 | +2.56% | 653,847 |
| Nov 24, 2025 | $273.68 | $275.90 | $270.84 | $271.76 | -1.90% | 3,959,808 |
| Nov 21, 2025 | $275.09 | $279.69 | $273.29 | $277.02 | +1.45% | 946,318 |
| Nov 20, 2025 | $267.10 | $275.12 | $267.10 | $273.05 | +2.26% | 638,839 |
| Nov 19, 2025 | $272.00 | $274.00 | $266.46 | $267.02 | -1.87% | 571,696 |
| Nov 18, 2025 | $274.26 | $275.24 | $269.20 | $272.11 | -0.56% | 828,272 |
| Nov 17, 2025 | $272.26 | $274.74 | $270.52 | $273.65 | -0.09% | 1,138,339 |
| Nov 14, 2025 | $277.37 | $280.19 | $271.38 | $273.91 | -1.45% | 677,773 |
| Nov 13, 2025 | $269.46 | $281.98 | $268.25 | $277.94 | +2.23% | 944,910 |
| Nov 12, 2025 | $274.00 | $274.00 | $268.01 | $271.88 | +0.12% | 490,705 |
| Nov 11, 2025 | $268.00 | $274.00 | $266.22 | $271.56 | +2.44% | 707,084 |
| Nov 10, 2025 | $261.99 | $266.58 | $258.46 | $265.09 | +0.95% | 688,499 |
| Nov 7, 2025 | $255.12 | $264.78 | $254.04 | $262.60 | +3.54% | 753,673 |
| Nov 6, 2025 | $258.16 | $258.68 | $250.50 | $253.62 | -2.88% | 1,405,599 |
| Nov 5, 2025 | $263.18 | $264.00 | $259.78 | $261.14 | -1.30% | 693,760 |
| Nov 4, 2025 | $265.63 | $266.43 | $258.15 | $264.58 | +0.00% | 814,218 |
| Nov 3, 2025 | $266.29 | $267.95 | $260.00 | $264.57 | -0.84% | 888,560 |
| Oct 31, 2025 | $267.65 | $269.20 | $265.11 | $266.80 | -0.83% | 1,474,048 |
| Oct 30, 2025 | $268.65 | $275.00 | $266.13 | $269.04 | +0.81% | 1,050,063 |
| Oct 29, 2025 | $287.06 | $287.06 | $266.62 | $266.89 | -7.46% | 1,219,692 |
| Oct 28, 2025 | $290.00 | $293.85 | $287.03 | $288.40 | -0.66% | 601,681 |
| Oct 27, 2025 | $287.57 | $291.86 | $285.66 | $290.33 | +1.76% | 728,189 |
| Oct 24, 2025 | $289.62 | $289.62 | $284.75 | $285.30 | -0.54% | 793,226 |
| Oct 23, 2025 | $289.92 | $292.21 | $286.38 | $286.84 | -1.06% | 739,777 |
| Oct 22, 2025 | $292.54 | $294.95 | $289.20 | $289.92 | -1.42% | 672,573 |
| Oct 21, 2025 | $289.90 | $296.80 | $285.50 | $294.11 | +1.27% | 919,368 |
| Oct 20, 2025 | $285.84 | $292.43 | $285.84 | $290.41 | – | 821,625 |
Seasonality
FDS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.5% | -1.8% | -0.0% | 0.3% | 2.2% | 0.6% | 3.7% | 3.2% | -3.5% | 3.3% | 6.1% | -1.9% |
| Months up | 5 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 9 of 9 | 4 of 9 |
| 2026 | -12.3% | -14.3% | 0.1% | 4.9% | 8.4% | -6.3% | 14.4% | 19.6% | -13.9% | 22.1% | ||
| 2025 | -1.2% | -2.4% | -1.5% | -4.9% | 6.3% | -2.4% | -9.9% | -7.1% | -23.3% | -6.9% | 4.3% | 4.7% |
| 2024 | -0.2% | -2.6% | -1.8% | -8.3% | -2.8% | 1.0% | 1.2% | 2.6% | 8.8% | -1.3% | 8.3% | -2.1% |
| 2023 | 5.4% | -1.8% | 0.1% | -0.8% | -6.3% | 4.1% | 8.6% | 0.5% | 0.2% | -1.2% | 5.2% | 5.2% |
| 2022 | -13.2% | -3.5% | 6.9% | -7.1% | -5.2% | 0.7% | 11.7% | 1.1% | -7.7% | 6.3% | 8.6% | -13.0% |
| 2021 | -9.1% | 0.8% | 1.5% | 9.0% | -0.3% | 0.4% | 6.5% | 6.7% | 3.8% | 12.4% | 5.7% | 3.7% |
| 2020 | 6.6% | -6.8% | -2.0% | 5.5% | 12.1% | 6.8% | 5.4% | 1.4% | -4.4% | -8.5% | 9.2% | -0.4% |
| 2019 | 9.2% | 7.9% | 5.6% | 11.1% | 1.1% | 3.0% | -3.2% | -1.6% | -10.7% | 4.3% | 2.7% | 3.3% |
| 2018 | 4.1% | 1.5% | -1.9% | -5.2% | 6.6% | -1.4% | 1.6% | 14.2% | -2.5% | 0.0% | 5.1% | -14.7% |
| 2017 | 5.9% | 3.1% | -7.3% | -1.0% | 1.8% | 0.3% | 0.6% | -5.7% | 14.6% | 5.4% | 5.6% | -3.6% |