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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $277.03 | $339.83 | $263.07 | $329.57 | +22.09% | 15,493,137 |
| Sep 2026 | $310.97 | $320.48 | $252.05 | $269.95 | -13.91% | 18,661,866 |
| Aug 2026 | $269.99 | $314.51 | $264.49 | $313.55 | +19.13% | 16,821,566 |
| Jul 2026 | $222.00 | $295.58 | $221.25 | $263.20 | +14.39% | 22,150,451 |
| Jun 2026 | $249.15 | $272.40 | $207.96 | $230.08 | -6.27% | 21,686,197 |
| May 2026 | $231.65 | $250.98 | $198.00 | $245.47 | +7.86% | 17,422,585 |
| Apr 2026 | $215.86 | $247.33 | $210.26 | $227.58 | +4.88% | 19,904,204 |
| Mar 2026 | $213.59 | $230.03 | $191.23 | $216.99 | +0.08% | 21,801,634 |
| Feb 2026 | $254.61 | $256.97 | $185.00 | $216.81 | -14.76% | 26,566,324 |
| Jan 2026 | $288.55 | $300.63 | $249.68 | $254.36 | -12.35% | 11,957,097 |
| Dec 2025 | $275.00 | $306.10 | $268.26 | $290.19 | +4.66% | 17,325,451 |
| Nov 2025 | $266.29 | $281.98 | $250.50 | $277.27 | +3.92% | 17,526,263 |
| Oct 2025 | $287.13 | $296.80 | $265.11 | $266.80 | -6.87% | 19,169,506 |
| Sep 2025 | $371.93 | $377.07 | $282.01 | $286.49 | -23.26% | 16,543,148 |
| Aug 2025 | $403.14 | $404.09 | $365.76 | $373.32 | -7.34% | 9,054,063 |
| Jul 2025 | $445.12 | $453.41 | $390.83 | $402.90 | -9.92% | 6,902,962 |
| Jun 2025 | $454.58 | $457.20 | $417.60 | $447.28 | -2.40% | 8,649,095 |
| May 2025 | $431.09 | $474.79 | $424.99 | $458.26 | +6.02% | 6,861,225 |
| Apr 2025 | $454.86 | $460.39 | $391.69 | $432.22 | -4.93% | 6,529,124 |
| Mar 2025 | $464.79 | $466.74 | $423.56 | $454.64 | -1.54% | 6,781,207 |
| Feb 2025 | $469.14 | $474.32 | $448.18 | $461.74 | -2.67% | 4,174,402 |
| Jan 2025 | $484.33 | $484.33 | $446.99 | $474.41 | -1.22% | 6,933,350 |
| Dec 2024 | $489.18 | $496.90 | $459.15 | $480.28 | -2.12% | 6,151,127 |
| Nov 2024 | $453.68 | $499.87 | $452.02 | $490.67 | +8.06% | 5,325,215 |
| Oct 2024 | $455.09 | $475.37 | $448.81 | $454.06 | -1.26% | 4,651,623 |
| Sep 2024 | $416.59 | $475.25 | $416.59 | $459.85 | +8.75% | 7,556,107 |
| Aug 2024 | $412.75 | $423.12 | $395.89 | $422.84 | +2.36% | 4,557,103 |
| Jul 2024 | $408.98 | $446.77 | $401.21 | $413.09 | +1.18% | 5,386,900 |
| Jun 2024 | $400.00 | $435.38 | $391.84 | $408.27 | +0.99% | 7,737,129 |
| May 2024 | $415.26 | $452.72 | $401.47 | $404.26 | -3.03% | 5,295,893 |
| Apr 2024 | $452.10 | $452.95 | $416.50 | $416.89 | -8.25% | 5,828,926 |
| Mar 2024 | $461.55 | $488.64 | $436.25 | $454.39 | -1.77% | 5,951,071 |
| Feb 2024 | $476.02 | $487.79 | $451.72 | $462.58 | -2.80% | 4,398,975 |
| Jan 2024 | $464.12 | $482.51 | $450.50 | $475.92 | -0.24% | 3,842,288 |
| Dec 2023 | $452.79 | $478.60 | $439.03 | $477.05 | +5.20% | 6,027,857 |
| Nov 2023 | $433.78 | $466.03 | $432.30 | $453.46 | +4.99% | 4,397,109 |
| Oct 2023 | $435.85 | $458.88 | $419.19 | $431.89 | -1.23% | 4,931,588 |
| Sep 2023 | $438.78 | $448.93 | $420.00 | $437.26 | +0.19% | 6,029,731 |
| Aug 2023 | $433.22 | $445.37 | $415.35 | $436.41 | +0.31% | 5,342,937 |
| Jul 2023 | $397.96 | $442.35 | $385.28 | $435.04 | +8.58% | 6,774,585 |
| Jun 2023 | $386.58 | $429.98 | $380.96 | $400.65 | +4.09% | 7,598,262 |
| May 2023 | $410.97 | $416.00 | $382.02 | $384.89 | -6.51% | 5,659,642 |
| Apr 2023 | $412.74 | $425.00 | $398.19 | $411.69 | -0.82% | 3,851,729 |
| Mar 2023 | $411.84 | $426.88 | $377.89 | $415.09 | +0.13% | 7,266,995 |
| Feb 2023 | $420.34 | $437.27 | $414.52 | $414.55 | -1.98% | 3,083,653 |
| Jan 2023 | $402.32 | $437.19 | $393.29 | $422.94 | +5.42% | 4,648,572 |
| Dec 2022 | $463.67 | $474.13 | $390.37 | $401.21 | -13.02% | 5,665,456 |
| Nov 2022 | $427.94 | $461.29 | $403.22 | $461.29 | +8.41% | 4,859,396 |
| Oct 2022 | $401.21 | $431.37 | $389.65 | $425.49 | +6.34% | 5,179,358 |
| Sep 2022 | $431.88 | $458.35 | $385.08 | $400.11 | -7.67% | 6,666,380 |
| Aug 2022 | $424.92 | $456.99 | $416.74 | $433.34 | +0.85% | 4,491,063 |
| Jul 2022 | $384.54 | $430.77 | $383.37 | $429.68 | +11.73% | 4,138,167 |
| Jun 2022 | $370.95 | $394.03 | $345.92 | $384.57 | +0.73% | 6,428,022 |
| May 2022 | $404.37 | $404.60 | $353.40 | $381.78 | -5.38% | 5,943,904 |
| Apr 2022 | $435.37 | $448.59 | $402.84 | $403.49 | -7.06% | 5,660,776 |
| Mar 2022 | $406.07 | $445.75 | $401.48 | $434.15 | +6.91% | 7,612,003 |
| Feb 2022 | $422.02 | $429.82 | $381.79 | $406.09 | -3.75% | 4,924,801 |
| Jan 2022 | $483.87 | $486.49 | $395.30 | $421.89 | -13.19% | 5,872,947 |
| Dec 2021 | $474.52 | $495.40 | $450.03 | $486.01 | +3.72% | 12,153,683 |
| Nov 2021 | $442.91 | $473.60 | $428.34 | $468.57 | +5.56% | 4,279,099 |
| Oct 2021 | $397.59 | $445.00 | $388.62 | $443.89 | +12.44% | 4,060,143 |
| Sep 2021 | $380.41 | $400.56 | $367.13 | $394.78 | +3.83% | 4,056,610 |
| Aug 2021 | $356.72 | $383.21 | $353.07 | $380.22 | +6.42% | 3,232,416 |
| Jul 2021 | $335.28 | $357.92 | $332.67 | $357.28 | +6.46% | 3,144,066 |
| Jun 2021 | $334.90 | $341.00 | $319.65 | $335.61 | +0.37% | 3,777,056 |
| May 2021 | $336.97 | $346.04 | $317.55 | $334.36 | -0.55% | 3,435,913 |
| Apr 2021 | $311.06 | $365.77 | $306.86 | $336.22 | +8.95% | 6,618,455 |
| Mar 2021 | $305.90 | $329.11 | $302.92 | $308.59 | +1.54% | 6,274,020 |
| Feb 2021 | $305.44 | $323.69 | $294.21 | $303.91 | +0.52% | 3,692,285 |
| Jan 2021 | $332.87 | $337.70 | $301.09 | $302.34 | -9.07% | 4,371,106 |
| Dec 2020 | $336.64 | $357.69 | $324.51 | $332.50 | -0.38% | 4,879,993 |
| Nov 2020 | $310.69 | $348.48 | $307.17 | $333.76 | +8.89% | 4,207,259 |
| Oct 2020 | $335.18 | $344.44 | $303.11 | $306.50 | -8.47% | 4,925,934 |
| Sep 2020 | $350.68 | $357.92 | $320.14 | $334.88 | -4.43% | 5,307,282 |
| Aug 2020 | $349.91 | $363.64 | $342.77 | $350.40 | +1.18% | 3,234,152 |
| Jul 2020 | $330.23 | $358.78 | $328.33 | $346.30 | +5.43% | 4,356,193 |
| Jun 2020 | $308.22 | $343.78 | $279.01 | $328.47 | +6.82% | 7,019,626 |
| May 2020 | $272.11 | $307.97 | $264.73 | $307.51 | +11.82% | 5,297,049 |
| Apr 2020 | $248.86 | $291.06 | $248.86 | $275.00 | +5.49% | 5,800,069 |
| Mar 2020 | $267.17 | $294.31 | $195.22 | $260.68 | -2.00% | 12,282,980 |
| Feb 2020 | $286.84 | $310.25 | $262.44 | $265.99 | -7.03% | 5,994,137 |
| Jan 2020 | $268.66 | $291.96 | $263.75 | $286.11 | +6.64% | 7,283,704 |
| Dec 2019 | $259.98 | $275.84 | $257.12 | $268.30 | +3.33% | 7,835,417 |
| Nov 2019 | $254.64 | $264.36 | $245.36 | $259.65 | +2.42% | 6,220,085 |
| Oct 2019 | $243.26 | $260.68 | $233.09 | $253.52 | +4.34% | 7,959,874 |
| Sep 2019 | $270.30 | $289.98 | $238.00 | $242.97 | -10.70% | 9,338,402 |
| Aug 2019 | $277.24 | $282.59 | $266.06 | $272.09 | -1.88% | 6,413,625 |
| Jul 2019 | $290.21 | $297.64 | $273.62 | $277.30 | -3.23% | 7,997,132 |
| Jun 2019 | $278.41 | $305.38 | $273.81 | $286.56 | +3.01% | 10,733,584 |
| May 2019 | $275.64 | $284.32 | $269.52 | $278.20 | +0.84% | 9,548,273 |
| Apr 2019 | $249.24 | $276.32 | $246.87 | $275.87 | +11.12% | 4,817,979 |
| Mar 2019 | $236.63 | $248.79 | $228.43 | $248.27 | +5.57% | 5,691,170 |
| Feb 2019 | $218.62 | $236.36 | $214.18 | $235.17 | +7.57% | 3,907,993 |
| Jan 2019 | $197.09 | $219.08 | $193.83 | $218.63 | +9.24% | 5,504,487 |
| Dec 2018 | $237.35 | $237.95 | $188.31 | $200.13 | -14.65% | 7,505,826 |
| Nov 2018 | $224.30 | $236.60 | $220.87 | $234.49 | +4.80% | 4,767,825 |
| Oct 2018 | $225.00 | $227.18 | $210.11 | $223.76 | +0.02% | 7,245,344 |
| Sep 2018 | $229.37 | $237.29 | $217.40 | $223.71 | -2.48% | 6,034,366 |
| Aug 2018 | $201.53 | $229.98 | $199.44 | $229.39 | +13.92% | 5,298,129 |
| Jul 2018 | $197.15 | $209.08 | $197.15 | $201.36 | +1.65% | 5,292,531 |
| Jun 2018 | $202.26 | $216.64 | $195.69 | $198.10 | -1.45% | 6,628,099 |
| May 2018 | $188.61 | $203.24 | $184.48 | $201.01 | +6.29% | 5,984,079 |
| Apr 2018 | $198.83 | $200.46 | $189.02 | $189.11 | -5.17% | 7,295,159 |
| Mar 2018 | $203.83 | $217.36 | $197.29 | $199.42 | -1.85% | 6,976,128 |
| Feb 2018 | $200.73 | $208.00 | $185.03 | $203.18 | +1.24% | 4,838,736 |
| Jan 2018 | $193.22 | $209.02 | $190.04 | $200.69 | +4.11% | 7,376,548 |
| Dec 2017 | $199.47 | $207.25 | $183.89 | $192.76 | -3.56% | 11,307,334 |
| Nov 2017 | $189.93 | $200.31 | $184.76 | $199.88 | +5.27% | 6,698,480 |
| Oct 2017 | $180.94 | $191.00 | $175.69 | $189.87 | +5.42% | 7,982,168 |
| Sep 2017 | $157.51 | $184.20 | $155.88 | $180.11 | +14.59% | 8,408,994 |
| Aug 2017 | $168.10 | $168.37 | $155.09 | $157.18 | -6.00% | 5,256,300 |
| Jul 2017 | $167.76 | $168.21 | $160.20 | $167.22 | +0.63% | 5,370,262 |
| Jun 2017 | $166.21 | $172.22 | $160.83 | $166.18 | +0.30% | 9,164,574 |
| May 2017 | $164.27 | $166.05 | $158.30 | $165.69 | +1.49% | 4,858,685 |
| Apr 2017 | $165.67 | $167.00 | $156.92 | $163.26 | -1.00% | 5,965,569 |
| Mar 2017 | $179.68 | $182.56 | $161.88 | $164.91 | -7.30% | 7,074,488 |
| Feb 2017 | $174.23 | $183.64 | $171.64 | $177.90 | +2.80% | 3,622,157 |
| Jan 2017 | $165.06 | $174.83 | $164.04 | $173.05 | +5.89% | 4,930,703 |
| Dec 2016 | $161.02 | $168.22 | $157.56 | $163.43 | +2.04% | 7,409,116 |
| Nov 2016 | $155.14 | $164.58 | $150.95 | $160.17 | +3.52% | 7,451,653 |
| Oct 2016 | $161.98 | $162.04 | $152.23 | $154.72 | -4.55% | 7,224,139 |
| Sep 2016 | $178.34 | $183.17 | $159.29 | $162.10 | -8.95% | 9,770,600 |
| Aug 2016 | $172.08 | $179.73 | $169.74 | $178.03 | +3.53% | 5,341,100 |
| Jul 2016 | $161.22 | $173.77 | $158.63 | $171.96 | +6.53% | 6,998,200 |
| Jun 2016 | $157.94 | $162.81 | $149.39 | $161.42 | +1.48% | 6,696,400 |
| May 2016 | $151.20 | $160.34 | $147.37 | $159.07 | +5.52% | 4,665,300 |
| Apr 2016 | $150.55 | $158.48 | $145.48 | $150.75 | -0.51% | 5,814,800 |
| Mar 2016 | $152.19 | $159.40 | $143.08 | $151.53 | +0.69% | 7,771,400 |
| Feb 2016 | $150.24 | $152.98 | $135.95 | $150.49 | -0.14% | 5,574,500 |
| Jan 2016 | $160.66 | $160.66 | $139.01 | $150.70 | -7.30% | 7,231,000 |
| Dec 2015 | $170.73 | $173.77 | $153.44 | $162.57 | -4.11% | 7,546,600 |
| Nov 2015 | $174.73 | $176.00 | $166.23 | $169.53 | -3.19% | 6,090,300 |
| Oct 2015 | $160.38 | $177.28 | $156.50 | $175.12 | +9.58% | 6,072,700 |
| Sep 2015 | $155.19 | $167.68 | $153.00 | $159.81 | +1.20% | 6,275,600 |
| Aug 2015 | $165.73 | $174.03 | $140.00 | $157.92 | -4.67% | 5,684,500 |
| Jul 2015 | $163.57 | $167.42 | $159.22 | $165.66 | +1.94% | 5,823,100 |
| Jun 2015 | $165.33 | $168.70 | $160.76 | $162.51 | -1.61% | 7,840,600 |
| May 2015 | $158.44 | $168.62 | $157.98 | $165.17 | +4.94% | 4,535,600 |
| Apr 2015 | $158.80 | $161.90 | $155.56 | $157.39 | -1.14% | 7,014,700 |
| Mar 2015 | $155.66 | $161.05 | $149.68 | $159.20 | +2.35% | 9,070,700 |
| Feb 2015 | $144.67 | $158.29 | $141.23 | $155.55 | +8.33% | 4,331,800 |
| Jan 2015 | $141.47 | $147.09 | $136.80 | $143.59 | +2.02% | 5,017,500 |
| Dec 2014 | $136.89 | $145.33 | $134.01 | $140.75 | +2.69% | 6,140,600 |
| Nov 2014 | $131.16 | $138.26 | $130.75 | $137.06 | +4.28% | 3,357,400 |
| Oct 2014 | $121.27 | $132.12 | $110.77 | $131.44 | +8.15% | 7,134,200 |
| Sep 2014 | $127.48 | $129.75 | $120.17 | $121.53 | -4.61% | 5,981,900 |
| Aug 2014 | $120.00 | $129.28 | $118.72 | $127.40 | +6.05% | 5,294,200 |
| Jul 2014 | $120.00 | $123.21 | $118.73 | $120.13 | -0.12% | 6,508,700 |
| Jun 2014 | $107.16 | $120.41 | $107.02 | $120.28 | +12.26% | 8,862,200 |
| May 2014 | $106.45 | $109.82 | $103.68 | $107.14 | +0.60% | 4,828,700 |
| Apr 2014 | $108.07 | $108.38 | $102.31 | $106.50 | -1.22% | 5,978,500 |
| Mar 2014 | $104.23 | $114.82 | $102.96 | $107.81 | +2.39% | 10,142,300 |
| Feb 2014 | $105.49 | $106.07 | $101.41 | $105.29 | -0.45% | 6,593,600 |
| Jan 2014 | $108.65 | $109.59 | $103.28 | $105.77 | -2.59% | 9,327,300 |
| Dec 2013 | $113.13 | $119.08 | $107.52 | $108.58 | -3.91% | 7,350,500 |
| Nov 2013 | $109.62 | $115.39 | $107.96 | $113.00 | +3.73% | 3,978,600 |
| Oct 2013 | $109.54 | $113.30 | $107.18 | $108.94 | -0.15% | 8,578,900 |
| Sep 2013 | $101.54 | $113.05 | $101.07 | $109.10 | +6.60% | 8,077,500 |
| Aug 2013 | $109.93 | $112.40 | $101.94 | $102.35 | -6.26% | 4,842,100 |
| Jul 2013 | $102.47 | $110.75 | $101.89 | $109.18 | +7.10% | 8,226,900 |
| Jun 2013 | $98.17 | $104.85 | $96.87 | $101.94 | +3.82% | 11,192,900 |
| May 2013 | $93.92 | $102.39 | $93.21 | $98.19 | +4.38% | 7,482,600 |
| Apr 2013 | $92.99 | $94.67 | $88.67 | $94.07 | +1.59% | 8,227,300 |
| Mar 2013 | $97.17 | $101.05 | $89.82 | $92.60 | -4.82% | 9,861,200 |
| Feb 2013 | $93.22 | $99.08 | $92.00 | $97.29 | +5.16% | 6,386,200 |
| Jan 2013 | $89.39 | $94.17 | $86.88 | $92.52 | +5.06% | 10,673,200 |
| Dec 2012 | $93.01 | $96.50 | $86.91 | $88.06 | -4.69% | 9,801,300 |
| Nov 2012 | $89.86 | $93.72 | $87.09 | $92.39 | +2.03% | 6,098,200 |
| Oct 2012 | $96.43 | $96.66 | $89.86 | $90.55 | -6.09% | 7,483,900 |
| Sep 2012 | $92.20 | $104.81 | $91.60 | $96.42 | +4.50% | 9,782,900 |
| Aug 2012 | $93.19 | $96.34 | $90.15 | $92.27 | -0.74% | 5,570,800 |
| Jul 2012 | $93.21 | $95.15 | $88.56 | $92.96 | +0.02% | 7,676,000 |
| Jun 2012 | $103.64 | $108.00 | $88.64 | $92.94 | -11.85% | 12,369,000 |
| May 2012 | $104.81 | $109.20 | $102.40 | $105.43 | +0.54% | 8,869,300 |
| Apr 2012 | $98.97 | $105.14 | $96.24 | $104.86 | +5.88% | 6,607,300 |
| Mar 2012 | $88.00 | $100.34 | $85.38 | $99.04 | +13.32% | 10,606,500 |
| Feb 2012 | $88.34 | $93.19 | $87.09 | $87.40 | -1.04% | 8,390,200 |
| Jan 2012 | $89.20 | $93.28 | $85.78 | $88.32 | +1.19% | 6,498,200 |
| Dec 2011 | $92.82 | $95.52 | $85.45 | $87.28 | -6.38% | 7,969,000 |
| Nov 2011 | $96.26 | $100.21 | $87.05 | $93.23 | -6.23% | 5,283,900 |
| Oct 2011 | $88.69 | $106.06 | $85.86 | $99.42 | +11.75% | 6,188,900 |
| Sep 2011 | $88.29 | $94.99 | $80.93 | $88.97 | +1.22% | 7,961,300 |
| Aug 2011 | $93.15 | $93.47 | $78.25 | $87.90 | -4.55% | 10,639,200 |
| Jul 2011 | $102.48 | $104.33 | $91.18 | $92.09 | -10.00% | 7,513,500 |
| Jun 2011 | $110.79 | $111.00 | $96.61 | $102.32 | -7.70% | 7,294,700 |
| May 2011 | $109.77 | $112.40 | $104.83 | $110.86 | +1.33% | 4,787,100 |
| Apr 2011 | $105.18 | $110.19 | $100.80 | $109.41 | +4.47% | 3,881,500 |
| Mar 2011 | $105.01 | $105.30 | $96.49 | $104.73 | -0.14% | 5,647,100 |
| Feb 2011 | $101.58 | $108.32 | $100.14 | $104.88 | +4.05% | 4,045,200 |
| Jan 2011 | $94.68 | $101.12 | $93.11 | $100.80 | +7.51% | 4,443,000 |
| Dec 2010 | $89.99 | $96.86 | $89.77 | $93.76 | +5.74% | 4,717,400 |
| Nov 2010 | $88.16 | $90.82 | $86.00 | $88.67 | +1.01% | 3,216,300 |
| Oct 2010 | $81.78 | $89.87 | $80.22 | $87.78 | +8.20% | 7,291,400 |
| Sep 2010 | $74.17 | $84.79 | $74.17 | $81.13 | +10.31% | 8,368,800 |
| Aug 2010 | $75.99 | $78.83 | $72.42 | $73.55 | -1.93% | 6,104,100 |
| Jul 2010 | $66.89 | $76.20 | $65.32 | $75.00 | +11.96% | 5,343,400 |
| Jun 2010 | $67.86 | $72.79 | $64.89 | $66.99 | -1.56% | 8,545,200 |
| May 2010 | $75.64 | $76.75 | $66.36 | $68.05 | -9.53% | 8,529,100 |
| Apr 2010 | $73.83 | $77.64 | $72.96 | $75.22 | +2.52% | 5,376,100 |
| Mar 2010 | $66.21 | $76.47 | $66.19 | $73.37 | +10.83% | 8,980,400 |
| Feb 2010 | $63.08 | $66.36 | $61.15 | $66.20 | +5.08% | 4,677,700 |
| Jan 2010 | $66.21 | $68.49 | $62.56 | $63.00 | -4.36% | 6,509,800 |
| Dec 2009 | $73.14 | $76.76 | $64.34 | $65.87 | -8.96% | 10,696,100 |
| Nov 2009 | $63.96 | $74.63 | $63.02 | $72.35 | +12.96% | 7,029,000 |
| Oct 2009 | $66.18 | $67.65 | $63.50 | $64.05 | -3.31% | 8,756,000 |
| Sep 2009 | $54.63 | $71.34 | $54.55 | $66.24 | +20.35% | 12,017,700 |
| Aug 2009 | $57.29 | $57.34 | $53.32 | $55.04 | -2.93% | 7,291,100 |
| Jul 2009 | $50.35 | $57.04 | $48.27 | $56.70 | +13.70% | 8,333,000 |
| Jun 2009 | $53.04 | $55.55 | $47.36 | $49.87 | -5.73% | 15,512,600 |
| May 2009 | $53.48 | $56.52 | $52.20 | $52.90 | -1.29% | 15,177,400 |
| Apr 2009 | $49.20 | $54.21 | $45.88 | $53.59 | +7.20% | 18,727,900 |
| Mar 2009 | $40.22 | $50.87 | $35.56 | $49.99 | +29.71% | 24,499,900 |
| Feb 2009 | $39.08 | $43.62 | $36.76 | $38.54 | -3.17% | 11,897,600 |
| Jan 2009 | $44.00 | $48.75 | $39.17 | $39.80 | -10.04% | 13,821,300 |
| Dec 2008 | $39.10 | $45.81 | $33.51 | $44.24 | +10.60% | 21,395,600 |
| Nov 2008 | $38.93 | $41.20 | $31.15 | $40.00 | +3.12% | 15,076,600 |
| Oct 2008 | $52.00 | $52.00 | $32.00 | $38.79 | -25.76% | 26,090,200 |
| Sep 2008 | $63.50 | $65.00 | $49.76 | $52.25 | -16.68% | 27,431,500 |
| Aug 2008 | $57.89 | $67.80 | $57.02 | $62.71 | +8.74% | 9,666,900 |
| Jul 2008 | $55.90 | $59.97 | $52.75 | $57.67 | +2.32% | 10,723,500 |
| Jun 2008 | $64.26 | $67.96 | $55.92 | $56.36 | -12.90% | 12,882,100 |
| May 2008 | $59.75 | $65.20 | $58.74 | $64.71 | +7.80% | 7,716,300 |
| Apr 2008 | $54.83 | $61.88 | $51.30 | $60.03 | +11.43% | 12,917,600 |
| Mar 2008 | $52.21 | $57.77 | $43.04 | $53.87 | +2.34% | 16,459,500 |
| Feb 2008 | $56.91 | $56.91 | $50.24 | $52.64 | -6.07% | 10,436,300 |
| Jan 2008 | $55.37 | $57.15 | $50.00 | $56.04 | +0.61% | 13,737,300 |
| Dec 2007 | $63.20 | $66.88 | $55.27 | $55.70 | -11.14% | 10,909,500 |
| Nov 2007 | $69.64 | $70.48 | $58.87 | $62.68 | -11.12% | 8,440,200 |
| Oct 2007 | $67.70 | $73.99 | $66.40 | $70.52 | +2.87% | 8,404,400 |
| Sep 2007 | $59.75 | $68.81 | $55.92 | $68.55 | +14.38% | 7,621,700 |
| Aug 2007 | $65.80 | $67.22 | $50.86 | $59.93 | -9.18% | 12,192,600 |
| Jul 2007 | $68.70 | $69.14 | $63.65 | $65.99 | -3.45% | 6,244,700 |
| Jun 2007 | $64.13 | $70.86 | $60.20 | $68.35 | +7.08% | 8,049,300 |
| May 2007 | $61.75 | $65.41 | $61.00 | $63.83 | +3.77% | 4,899,400 |
| Apr 2007 | $62.78 | $63.26 | $60.11 | $61.51 | -2.13% | 6,005,200 |
| Mar 2007 | $59.87 | $68.13 | $58.84 | $62.85 | +3.27% | 11,709,200 |
| Feb 2007 | $58.42 | $63.60 | $58.01 | $60.86 | +4.79% | 5,400,500 |
| Jan 2007 | $56.55 | $59.28 | $54.60 | $58.08 | +2.83% | 5,480,200 |
| Dec 2006 | $53.30 | $58.05 | $52.49 | $56.48 | +6.81% | 5,106,700 |
| Nov 2006 | $51.15 | $53.79 | $50.35 | $52.88 | +3.89% | 3,826,000 |
| Oct 2006 | $48.67 | $52.43 | $48.14 | $50.90 | +4.80% | 5,031,100 |
| Sep 2006 | $44.25 | $49.69 | $43.15 | $48.57 | +10.14% | 7,522,100 |
| Aug 2006 | $43.80 | $45.89 | $42.30 | $44.10 | +0.46% | 4,079,500 |
| Jul 2006 | $46.98 | $47.63 | $42.35 | $43.90 | -7.19% | 6,780,000 |
| Jun 2006 | $44.95 | $47.75 | $41.20 | $47.30 | +5.32% | 10,671,100 |
| May 2006 | $44.24 | $47.42 | $41.73 | $44.91 | +1.74% | 7,163,600 |
| Apr 2006 | $44.20 | $45.93 | $42.46 | $44.14 | -0.47% | 3,643,500 |
| Mar 2006 | $39.30 | $44.55 | $38.75 | $44.35 | +13.28% | 5,846,900 |
| Feb 2006 | $39.68 | $40.60 | $37.40 | $39.15 | -1.83% | 4,132,300 |
| Jan 2006 | $41.10 | $41.85 | $38.23 | $39.88 | -3.11% | 7,143,400 |
| Dec 2005 | $38.97 | $42.30 | $38.06 | $41.16 | +6.30% | 5,694,700 |
| Nov 2005 | $34.87 | $38.91 | $34.62 | $38.72 | +10.41% | 3,687,900 |
| Oct 2005 | $35.42 | $35.66 | $32.52 | $35.07 | -0.48% | 6,060,600 |
| Sep 2005 | $35.00 | $39.29 | $31.64 | $35.24 | +0.69% | 9,389,100 |
| Aug 2005 | $36.67 | $37.88 | $33.68 | $35.00 | -4.58% | 5,355,600 |
| Jul 2005 | $36.20 | $37.49 | $35.13 | $36.68 | +2.34% | 3,886,700 |
| Jun 2005 | $32.04 | $36.38 | $30.61 | $35.84 | +11.97% | 7,995,600 |
| May 2005 | $27.52 | $32.95 | $27.11 | $32.01 | +15.31% | 9,061,200 |
| Apr 2005 | $33.14 | $33.79 | $27.06 | $27.76 | -15.90% | 9,338,800 |
| Mar 2005 | $33.05 | $33.69 | $30.20 | $33.01 | +0.06% | 9,816,700 |
| Feb 2005 | $35.39 | $37.00 | $31.18 | $32.99 | -7.33% | 8,558,350 |
| Jan 2005 | $38.83 | $39.13 | $34.25 | $35.60 | -8.62% | 8,375,400 |
| Dec 2004 | $34.60 | $39.50 | $32.72 | $38.96 | +13.15% | 9,237,750 |
| Nov 2004 | $33.33 | $36.38 | $32.47 | $34.43 | +3.63% | 6,889,500 |
| Oct 2004 | $32.30 | $34.17 | $31.73 | $33.23 | +3.40% | 8,270,700 |
| Sep 2004 | $29.52 | $33.73 | $29.32 | $32.13 | +8.24% | 9,826,800 |
| Aug 2004 | $28.67 | $30.74 | $26.73 | $29.69 | +3.20% | 6,042,150 |
| Jul 2004 | $31.68 | $31.68 | $27.80 | $28.77 | -8.72% | 11,321,400 |
| Jun 2004 | $29.15 | $34.33 | $28.63 | $31.51 | +8.14% | 17,763,150 |
| May 2004 | $26.50 | $30.20 | $26.50 | $29.14 | +9.93% | 8,854,500 |
| Apr 2004 | $28.17 | $28.63 | $26.27 | $26.51 | -6.58% | 7,811,550 |
| Mar 2004 | $24.55 | $28.46 | $24.35 | $28.37 | +15.56% | 13,391,100 |
| Feb 2004 | $25.33 | $26.60 | $23.87 | $24.55 | -3.21% | 9,834,450 |
| Jan 2004 | $25.47 | $26.26 | $23.55 | $25.37 | -0.42% | 10,624,200 |
| Dec 2003 | $27.74 | $28.63 | $23.31 | $25.47 | -7.82% | 15,757,350 |
| Nov 2003 | $28.93 | $30.45 | $26.33 | $27.63 | -5.02% | 9,540,750 |
| Oct 2003 | $29.70 | $31.75 | $28.41 | $29.09 | -1.60% | 9,080,850 |
| Sep 2003 | $32.53 | $35.39 | $28.87 | $29.57 | -8.65% | 14,082,450 |
| Aug 2003 | $30.72 | $32.99 | $29.13 | $32.37 | +5.54% | 7,068,300 |
| Jul 2003 | $29.37 | $32.45 | $28.15 | $30.67 | +4.43% | 12,818,400 |
| Jun 2003 | $26.33 | $29.47 | $24.27 | $29.37 | +14.42% | 16,608,750 |
| May 2003 | $23.17 | $25.71 | $22.33 | $25.67 | +10.63% | 8,906,850 |
| Apr 2003 | $21.66 | $23.55 | $20.73 | $23.20 | +7.24% | 10,339,050 |
| Mar 2003 | $17.17 | $22.07 | $16.23 | $21.63 | +26.81% | 12,477,600 |
| Feb 2003 | $18.19 | $18.27 | $16.19 | $17.06 | -5.88% | 7,311,300 |
| Jan 2003 | $18.93 | $20.27 | $17.23 | $18.13 | -3.82% | 7,203,450 |
| Dec 2002 | $20.80 | $22.53 | $17.65 | $18.85 | -8.51% | 11,511,900 |
| Nov 2002 | $18.20 | $20.83 | $17.98 | $20.60 | +12.98% | 6,566,250 |
| Oct 2002 | $17.80 | $20.53 | $14.68 | $18.23 | +3.01% | 12,106,800 |
| Sep 2002 | $16.50 | $18.53 | $14.94 | $17.70 | +7.06% | 13,322,700 |
| Aug 2002 | $17.38 | $17.64 | $14.10 | $16.53 | -4.87% | 10,158,300 |
| Jul 2002 | $19.93 | $20.07 | $14.83 | $17.38 | -12.43% | 10,457,400 |
| Jun 2002 | $21.82 | $21.82 | $17.77 | $19.85 | -8.68% | 12,459,000 |
| May 2002 | $23.22 | $23.60 | $19.71 | $21.73 | -6.40% | 7,090,950 |
| Apr 2002 | $26.87 | $27.63 | $22.87 | $23.22 | -13.68% | 4,533,000 |
| Mar 2002 | $23.07 | $27.40 | $23.07 | $26.90 | +17.74% | 5,945,100 |
| Feb 2002 | $25.60 | $25.70 | $21.33 | $22.85 | -11.45% | 3,080,700 |
| Jan 2002 | $23.30 | $26.13 | $23.27 | $25.80 | +10.73% | 4,212,150 |
| Dec 2001 | $19.87 | $23.73 | $19.63 | $23.30 | +16.58% | 4,864,050 |
| Nov 2001 | $16.50 | $21.03 | $16.30 | $19.99 | +21.13% | 4,303,200 |
| Oct 2001 | $16.17 | $19.27 | $14.97 | $16.50 | +2.02% | 4,845,000 |
| Sep 2001 | $16.87 | $17.31 | $11.87 | $16.17 | -4.30% | 6,118,050 |
| Aug 2001 | $22.03 | $22.03 | $15.10 | $16.90 | -23.53% | 7,382,250 |
| Jul 2001 | $23.73 | $24.56 | $21.20 | $22.10 | -7.14% | 2,663,400 |
| Jun 2001 | $26.75 | $31.66 | $20.23 | $23.80 | -10.99% | 9,043,950 |
| May 2001 | $23.67 | $28.99 | $23.40 | $26.74 | +12.99% | 3,870,750 |
| Apr 2001 | $19.99 | $23.67 | $19.27 | $23.67 | +17.55% | 2,020,950 |
| Mar 2001 | $20.97 | $21.77 | $18.09 | $20.13 | -3.21% | 2,087,400 |
| Feb 2001 | $24.96 | $25.43 | $19.93 | $20.80 | -16.67% | 1,492,200 |
| Jan 2001 | $24.71 | $27.00 | $20.00 | $24.96 | +1.00% | 2,748,450 |
| Dec 2000 | $21.57 | $29.57 | $21.50 | $24.71 | +15.48% | 3,162,450 |
| Nov 2000 | $25.30 | $25.63 | $21.29 | $21.40 | -15.24% | 1,769,700 |
| Oct 2000 | $25.00 | $26.60 | $23.00 | $25.25 | +0.72% | 1,869,450 |
| Sep 2000 | $22.92 | $26.63 | $22.17 | $25.07 | +9.98% | 2,147,850 |
| Aug 2000 | $21.92 | $23.92 | $21.71 | $22.79 | +4.79% | 1,444,800 |
| Jul 2000 | $18.92 | $23.75 | $18.67 | $21.75 | +15.49% | 1,489,200 |
| Jun 2000 | $17.21 | $20.67 | $17.21 | $18.83 | +9.71% | 1,977,900 |
| May 2000 | $19.33 | $20.50 | $12.00 | $17.17 | -10.43% | 5,575,500 |
| Apr 2000 | $18.04 | $20.29 | $16.88 | $19.17 | +6.24% | 2,888,850 |
| Mar 2000 | $20.25 | $23.67 | $15.92 | $18.04 | -10.17% | 3,529,800 |
| Feb 2000 | $22.17 | $22.42 | $17.92 | $20.08 | -10.07% | 2,819,100 |
| Jan 2000 | $26.63 | $26.63 | $20.67 | $22.33 | -15.86% | 2,213,100 |
| Dec 1999 | $20.58 | $27.83 | $20.02 | $26.54 | +28.43% | 1,585,800 |
| Nov 1999 | $22.46 | $24.67 | $20.15 | $20.67 | -6.77% | 2,656,500 |
| Oct 1999 | $18.96 | $22.42 | $17.38 | $22.17 | +16.92% | 1,815,000 |
| Sep 1999 | $15.46 | $19.25 | $15.40 | $18.96 | +22.81% | 1,388,400 |
| Aug 1999 | $16.67 | $16.88 | $14.29 | $15.44 | -7.14% | 1,911,300 |
| Jul 1999 | $18.88 | $18.88 | $14.96 | $16.63 | -11.92% | 1,910,100 |
| Jun 1999 | $14.25 | $19.79 | $14.06 | $18.88 | +32.46% | 2,978,100 |
| May 1999 | $15.46 | $16.81 | $14.25 | $14.25 | -8.31% | 1,291,500 |
| Apr 1999 | $14.42 | $17.08 | $14.38 | $15.54 | +7.80% | 2,972,700 |
| Mar 1999 | $13.92 | $14.79 | $12.23 | $14.42 | +3.75% | 4,166,400 |
| Feb 1999 | $16.50 | $18.00 | $11.85 | $13.90 | -15.50% | 3,769,050 |
| Jan 1999 | $13.78 | $17.06 | $12.96 | $16.44 | +19.84% | 6,804,000 |
| Dec 1998 | $8.97 | $14.11 | $8.97 | $13.72 | +52.00% | 4,576,050 |
| Nov 1998 | $6.72 | $9.56 | $6.72 | $9.03 | +35.42% | 2,191,500 |
| Oct 1998 | $6.96 | $6.96 | $5.78 | $6.67 | -5.33% | 1,574,100 |
| Sep 1998 | $7.22 | $7.40 | $6.60 | $7.04 | -1.74% | 1,746,000 |
| Aug 1998 | $8.14 | $8.72 | $7.17 | $7.17 | -12.24% | 1,116,000 |
| Jul 1998 | $7.25 | $9.06 | $7.19 | $8.17 | +13.08% | 1,406,700 |
| Jun 1998 | $7.15 | $7.33 | $6.82 | $7.22 | +0.19% | 1,689,750 |
| May 1998 | $7.78 | $8.07 | $7.19 | $7.21 | -7.32% | 1,054,350 |
| Apr 1998 | $7.94 | $8.22 | $7.57 | $7.78 | -2.10% | 1,277,550 |
| Mar 1998 | $6.64 | $7.96 | $6.57 | $7.94 | +19.66% | 1,647,900 |
| Feb 1998 | $6.22 | $7.11 | $6.14 | $6.64 | +6.70% | 1,939,500 |
| Jan 1998 | $6.82 | $6.82 | $6.06 | $6.22 | -8.94% | 588,600 |
| Dec 1997 | $5.65 | $6.99 | $5.19 | $6.83 | +21.78% | 2,086,200 |
| Nov 1997 | $5.93 | $6.17 | $5.56 | $5.61 | -5.39% | 344,250 |
| Oct 1997 | $6.65 | $7.46 | $5.72 | $5.93 | -11.04% | 870,300 |
| Sep 1997 | $6.10 | $7.47 | $6.10 | $6.67 | +9.34% | 961,650 |
| Aug 1997 | $6.13 | $6.39 | $5.92 | $6.10 | 0.00% | 713,700 |
| Jul 1997 | $5.44 | $6.42 | $5.06 | $6.10 | +11.99% | 1,310,850 |
| Jun 1997 | $4.33 | $5.47 | $4.33 | $5.44 | +25.64% | 896,850 |
| May 1997 | $4.53 | $4.92 | $4.28 | $4.33 | -3.70% | 707,400 |
| Apr 1997 | $4.31 | $4.56 | $3.97 | $4.50 | +4.52% | 813,150 |
| Mar 1997 | $4.03 | $4.44 | $3.78 | $4.31 | +6.90% | 3,877,200 |
| Feb 1997 | $4.61 | $4.61 | $3.97 | $4.03 | -12.12% | 1,083,600 |
| Jan 1997 | $4.67 | $4.67 | $4.39 | $4.58 | -1.79% | 1,220,850 |
| Dec 1996 | $4.89 | $4.89 | $4.58 | $4.67 | -10.64% | 1,318,050 |
| Nov 1996 | $5.36 | $5.44 | $5.14 | $5.22 | -2.08% | 732,150 |
| Oct 1996 | $4.25 | $5.36 | $4.14 | $5.33 | +25.49% | 2,410,200 |
| Sep 1996 | $4.44 | $4.44 | $4.25 | $4.25 | -5.56% | 1,499,400 |
| Aug 1996 | $4.44 | $4.53 | $4.06 | $4.50 | +1.25% | 1,816,650 |
| Jul 1996 | $4.39 | $4.61 | $3.44 | $4.44 | 0.00% | 6,559,650 |
| Jun 1996 | $4.11 | $4.56 | $4.08 | $4.44 | – | 7,850,250 |
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% |