FactSet Research Systems Inc. - Price History
Monthly price history for FDS (FactSet Research Systems Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $423.36 | $423.36 |
| April 2024 | $416.89 | $416.89 |
| March 2024 | $454.39 | $454.39 |
| February 2024 | $462.58 | $462.58 |
| January 2024 | $474.91 | $475.92 |
| December 2023 | $476.04 | $477.05 |
| November 2023 | $452.50 | $453.46 |
| October 2023 | $430.05 | $431.89 |
| September 2023 | $435.40 | $437.26 |
| August 2023 | $434.55 | $436.41 |
| July 2023 | $432.20 | $435.04 |
| June 2023 | $398.03 | $400.65 |
| May 2023 | $382.38 | $384.89 |
| April 2023 | $407.97 | $411.69 |
| March 2023 | $411.34 | $415.09 |
| February 2023 | $410.81 | $414.55 |
| January 2023 | $418.24 | $422.94 |
| December 2022 | $396.75 | $401.21 |
| November 2022 | $456.16 | $461.29 |
| October 2022 | $419.93 | $425.49 |
| September 2022 | $394.88 | $400.11 |
| August 2022 | $427.68 | $433.34 |
| July 2022 | $423.21 | $429.68 |
| June 2022 | $378.78 | $384.57 |
| May 2022 | $376.03 | $381.78 |
| April 2022 | $396.48 | $403.49 |
| March 2022 | $426.61 | $434.15 |
| February 2022 | $399.04 | $406.09 |
| January 2022 | $413.70 | $421.89 |
| December 2021 | $476.57 | $486.01 |
| November 2021 | $459.47 | $468.57 |
| October 2021 | $434.49 | $443.89 |
| September 2021 | $386.42 | $394.78 |
| August 2021 | $372.17 | $380.22 |
| July 2021 | $348.95 | $357.28 |
| June 2021 | $327.79 | $335.61 |
| May 2021 | $326.57 | $334.36 |
| April 2021 | $327.57 | $336.22 |
| March 2021 | $300.65 | $308.59 |
| February 2021 | $296.09 | $303.91 |
| January 2021 | $293.81 | $302.34 |
| December 2020 | $323.12 | $332.50 |
| November 2020 | $324.34 | $333.76 |
| October 2020 | $297.14 | $306.50 |
| September 2020 | $324.65 | $334.88 |
| August 2020 | $339.70 | $350.40 |
| July 2020 | $335 | $346.30 |
| June 2020 | $317.75 | $328.47 |
| May 2020 | $297.47 | $307.51 |
| April 2020 | $265.34 | $275 |
| March 2020 | $251.52 | $260.68 |
| February 2020 | $256.65 | $265.99 |
| January 2020 | $275.38 | $286.11 |
| December 2019 | $258.23 | $268.30 |
| November 2019 | $249.91 | $259.65 |
| October 2019 | $243.34 | $253.52 |
| September 2019 | $233.21 | $242.97 |
| August 2019 | $261.16 | $272.09 |
| July 2019 | $265.47 | $277.30 |
| June 2019 | $274.33 | $286.56 |
| May 2019 | $266.33 | $278.20 |
| April 2019 | $263.42 | $275.87 |
| March 2019 | $237.06 | $248.27 |
| February 2019 | $224.55 | $235.17 |
| January 2019 | $208.18 | $218.63 |
| December 2018 | $190.57 | $200.13 |
| November 2018 | $223.28 | $234.49 |
| October 2018 | $212.49 | $223.76 |
| September 2018 | $212.44 | $223.71 |
| August 2018 | $217.83 | $229.39 |
| July 2018 | $190.68 | $201.36 |
| June 2018 | $187.59 | $198.10 |
| May 2018 | $190.35 | $201.01 |
| April 2018 | $178.51 | $189.11 |
| March 2018 | $188.24 | $199.42 |
| February 2018 | $191.79 | $203.18 |
| January 2018 | $188.92 | $200.69 |
| December 2017 | $181.46 | $192.76 |
| November 2017 | $188.16 | $199.88 |
| October 2017 | $178.23 | $189.87 |
| September 2017 | $169.07 | $180.11 |
| August 2017 | $147.55 | $157.18 |
| July 2017 | $156.41 | $167.22 |
| June 2017 | $155.44 | $166.18 |
| May 2017 | $154.98 | $165.69 |
| April 2017 | $152.18 | $163.26 |
| March 2017 | $153.72 | $164.91 |
| February 2017 | $165.83 | $177.90 |
| January 2017 | $160.86 | $173.05 |
| December 2016 | $151.92 | $163.43 |
| November 2016 | $148.89 | $160.17 |
| October 2016 | $143.38 | $154.72 |
| September 2016 | $150.22 | $162.10 |
| August 2016 | $164.98 | $178.03 |
| July 2016 | $158.91 | $171.96 |
| June 2016 | $149.17 | $161.42 |
| May 2016 | $146.99 | $159.07 |
| April 2016 | $138.86 | $150.75 |
| March 2016 | $139.58 | $151.53 |
| February 2016 | $138.63 | $150.49 |
| January 2016 | $138.41 | $150.70 |
| December 2015 | $149.31 | $162.57 |
| November 2015 | $155.71 | $169.53 |
| October 2015 | $160.42 | $175.12 |
| September 2015 | $146.40 | $159.81 |
| August 2015 | $144.67 | $157.92 |
| July 2015 | $151.34 | $165.66 |
| June 2015 | $148.46 | $162.51 |
| May 2015 | $150.89 | $165.17 |
| April 2015 | $143.40 | $157.39 |
| March 2015 | $145.05 | $159.20 |
| February 2015 | $141.72 | $155.55 |
| January 2015 | $130.50 | $143.59 |
| December 2014 | $127.92 | $140.75 |
| November 2014 | $124.56 | $137.06 |
| October 2014 | $119.12 | $131.44 |
| September 2014 | $110.14 | $121.53 |
| August 2014 | $115.46 | $127.40 |
| July 2014 | $108.54 | $120.13 |
| June 2014 | $108.67 | $120.28 |
| May 2014 | $96.80 | $107.14 |
| April 2014 | $95.88 | $106.50 |
| March 2014 | $97.06 | $107.81 |
| February 2014 | $94.79 | $105.29 |
| January 2014 | $94.90 | $105.77 |
| December 2013 | $97.42 | $108.58 |
| November 2013 | $101.39 | $113 |
| October 2013 | $97.45 | $108.94 |
| September 2013 | $97.59 | $109.10 |
| August 2013 | $91.55 | $102.35 |
| July 2013 | $97.34 | $109.18 |
| June 2013 | $90.88 | $101.94 |
| May 2013 | $87.54 | $98.19 |
| April 2013 | $83.57 | $94.07 |
| March 2013 | $82.26 | $92.60 |
| February 2013 | $86.43 | $97.29 |
| January 2013 | $81.93 | $92.52 |
| December 2012 | $77.98 | $88.06 |
| November 2012 | $81.82 | $92.39 |
| October 2012 | $79.92 | $90.55 |
| September 2012 | $85.10 | $96.42 |
| August 2012 | $81.44 | $92.27 |
| July 2012 | $81.77 | $92.96 |
| June 2012 | $81.75 | $92.94 |
| May 2012 | $92.74 | $105.43 |
| April 2012 | $91.97 | $104.86 |
| March 2012 | $86.87 | $99.04 |
| February 2012 | $76.66 | $87.40 |
| January 2012 | $77.23 | $88.32 |
| December 2011 | $76.32 | $87.28 |
| November 2011 | $81.52 | $93.23 |
| October 2011 | $86.67 | $99.42 |
| September 2011 | $77.56 | $88.97 |
| August 2011 | $76.63 | $87.90 |
| July 2011 | $80.02 | $92.09 |
| June 2011 | $88.91 | $102.32 |
| May 2011 | $96.33 | $110.86 |
| April 2011 | $94.83 | $109.41 |
| March 2011 | $90.78 | $104.73 |
| February 2011 | $90.91 | $104.88 |
| January 2011 | $87.17 | $100.80 |
| December 2010 | $81.08 | $93.76 |
| November 2010 | $76.68 | $88.67 |
| October 2010 | $75.72 | $87.78 |
| September 2010 | $69.98 | $81.13 |
| August 2010 | $63.45 | $73.55 |
| July 2010 | $64.50 | $75 |
| June 2010 | $57.61 | $66.99 |
| May 2010 | $58.52 | $68.05 |
| April 2010 | $64.46 | $75.22 |
| March 2010 | $62.88 | $73.37 |
| February 2010 | $56.73 | $66.20 |
| January 2010 | $53.83 | $63 |
| December 2009 | $56.28 | $65.87 |
| November 2009 | $61.81 | $72.35 |
| October 2009 | $54.57 | $64.05 |
| September 2009 | $56.44 | $66.24 |
| August 2009 | $46.90 | $55.04 |
| July 2009 | $48.14 | $56.70 |
| June 2009 | $42.34 | $49.87 |
| May 2009 | $44.91 | $52.90 |
| April 2009 | $45.33 | $53.59 |
| March 2009 | $42.29 | $49.99 |
| February 2009 | $32.60 | $38.54 |
| January 2009 | $33.52 | $39.80 |
| December 2008 | $37.26 | $44.24 |
| November 2008 | $33.69 | $40 |
| October 2008 | $32.51 | $38.79 |
| September 2008 | $43.79 | $52.25 |
| August 2008 | $52.55 | $62.71 |
| July 2008 | $48.19 | $57.67 |
| June 2008 | $47.10 | $56.36 |
| May 2008 | $54.07 | $64.71 |
| April 2008 | $50.02 | $60.03 |
| March 2008 | $44.89 | $53.87 |
| February 2008 | $43.86 | $52.64 |
| January 2008 | $46.59 | $56.04 |
| December 2007 | $46.31 | $55.70 |
| November 2007 | $52.11 | $62.68 |
| October 2007 | $58.51 | $70.52 |
| September 2007 | $56.88 | $68.55 |
| August 2007 | $49.73 | $59.93 |
| July 2007 | $54.64 | $65.99 |
| June 2007 | $56.59 | $68.35 |
| May 2007 | $52.85 | $63.83 |
| April 2007 | $50.83 | $61.51 |
| March 2007 | $51.94 | $62.85 |
| February 2007 | $50.29 | $60.86 |
| January 2007 | $47.95 | $58.08 |
| December 2006 | $46.63 | $56.48 |
| November 2006 | $43.66 | $52.88 |
| October 2006 | $41.98 | $50.90 |
| September 2006 | $40.05 | $48.57 |
| August 2006 | $36.37 | $44.10 |
| July 2006 | $36.15 | $43.90 |
| June 2006 | $38.95 | $47.30 |
| May 2006 | $36.98 | $44.91 |
| April 2006 | $36.30 | $44.14 |
| March 2006 | $36.48 | $44.35 |
| February 2006 | $32.20 | $39.15 |
| January 2006 | $32.76 | $39.88 |
| December 2005 | $33.81 | $41.16 |
| November 2005 | $31.80 | $38.72 |
| October 2005 | $28.77 | $35.07 |
| September 2005 | $28.91 | $35.24 |
| August 2005 | $28.71 | $35 |
| July 2005 | $30.04 | $36.68 |
| June 2005 | $29.36 | $35.84 |
| May 2005 | $26.22 | $32.01 |
| April 2005 | $22.70 | $27.76 |
| March 2005 | $27 | $33.01 |
| February 2005 | $26.98 | $32.99 |
| January 2005 | $29.07 | $53.40 |
| December 2004 | $31.81 | $58.44 |
| November 2004 | $28.08 | $51.65 |
| October 2004 | $27.06 | $49.84 |
| September 2004 | $26.17 | $48.20 |
| August 2004 | $24.17 | $44.53 |
| July 2004 | $23.39 | $43.15 |
| June 2004 | $25.62 | $47.27 |
| May 2004 | $23.69 | $43.71 |
| April 2004 | $21.52 | $39.76 |
| March 2004 | $23.03 | $42.56 |
| February 2004 | $19.93 | $36.83 |
| January 2004 | $20.56 | $38.05 |
| December 2003 | $20.64 | $38.21 |
| November 2003 | $22.40 | $41.45 |
| October 2003 | $23.54 | $43.64 |
| September 2003 | $23.93 | $44.35 |
| August 2003 | $26.19 | $48.55 |
| July 2003 | $24.79 | $46 |
| June 2003 | $23.74 | $44.05 |
| May 2003 | $20.74 | $38.50 |
| April 2003 | $18.72 | $34.80 |
| March 2003 | $17.46 | $32.45 |
| February 2003 | $13.77 | $25.59 |
| January 2003 | $14.60 | $27.19 |
| December 2002 | $15.18 | $28.27 |
| November 2002 | $16.59 | $30.90 |
| October 2002 | $14.66 | $27.35 |
| September 2002 | $14.23 | $26.55 |
| August 2002 | $13.29 | $24.80 |
| July 2002 | $13.95 | $26.07 |
| June 2002 | $15.92 | $29.77 |
| May 2002 | $17.44 | $32.60 |
| April 2002 | $18.60 | $34.83 |
| March 2002 | $21.55 | $40.35 |
| February 2002 | $18.30 | $34.27 |
| January 2002 | $20.64 | $38.70 |
| December 2001 | $18.64 | $34.95 |
| November 2001 | $15.99 | $29.98 |
| October 2001 | $13.19 | $24.75 |
| September 2001 | $12.92 | $24.26 |
| August 2001 | $13.51 | $25.35 |
| July 2001 | $17.63 | $33.15 |
| June 2001 | $18.99 | $35.70 |
| May 2001 | $21.34 | $40.11 |
| April 2001 | $18.86 | $35.50 |
| March 2001 | $16.05 | $30.20 |
| February 2001 | $16.58 | $31.20 |
| January 2001 | $19.88 | $37.44 |
| December 2000 | $19.68 | $37.07 |
| November 2000 | $17.04 | $32.10 |
| October 2000 | $20.09 | $37.87 |
| September 2000 | $19.94 | $37.60 |
| August 2000 | $18.14 | $34.19 |
| July 2000 | $17.29 | $32.62 |
| June 2000 | $14.97 | $28.25 |
| May 2000 | $13.65 | $25.75 |
| April 2000 | $15.22 | $28.75 |
| March 2000 | $14.32 | $27.06 |
| February 2000 | $15.95 | $30.12 |
| January 2000 | $17.72 | $67 |
| December 1999 | $21.06 | $79.62 |
| November 1999 | $16.40 | $62 |
| October 1999 | $17.58 | $66.50 |
| September 1999 | $15.03 | $56.88 |
| August 1999 | $12.24 | $46.31 |
| July 1999 | $13.17 | $49.88 |
| June 1999 | $14.95 | $56.62 |
| May 1999 | $11.29 | $42.75 |
| April 1999 | $12.30 | $46.62 |
| March 1999 | $11.41 | $43.25 |
| February 1999 | $10.99 | $41.69 |
| January 1999 | $13 | $74 |
| December 1998 | $10.84 | $61.75 |
| November 1998 | $7.13 | $40.62 |
| October 1998 | $5.27 | $30 |
| September 1998 | $5.56 | $31.69 |
| August 1998 | $5.66 | $32.25 |
| July 1998 | $6.45 | $36.75 |
| June 1998 | $5.71 | $32.50 |
| May 1998 | $5.70 | $32.44 |
| April 1998 | $6.15 | $35 |
| March 1998 | $6.28 | $35.75 |
| February 1998 | $5.25 | $29.88 |
| January 1998 | $4.92 | $28 |
| December 1997 | $5.40 | $30.75 |
| November 1997 | $4.43 | $25.25 |
| October 1997 | $4.69 | $26.69 |
| September 1997 | $5.27 | $30 |
| August 1997 | $4.82 | $27.44 |
| July 1997 | $4.82 | $27.44 |
| June 1997 | $4.30 | $24.50 |
| May 1997 | $3.42 | $19.50 |
| April 1997 | $3.56 | $20.25 |
| March 1997 | $3.40 | $19.38 |
| February 1997 | $3.18 | $18.12 |
| January 1997 | $3.62 | $20.62 |
| December 1996 | $3.69 | $21 |
| November 1996 | $4.13 | $23.50 |
| October 1996 | $4.22 | $24 |
| September 1996 | $3.36 | $19.12 |
| August 1996 | $3.56 | $20.25 |
| July 1996 | $3.51 | $20 |
| June 1996 | $3.51 | $20 |
FDS
List: Champions
Price: $423.36
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.93%
Payout Ratio: 31.69%
Payout Ratio Range:
Dividend Per Share: 3.92 USD
Earnings Per Share: 12.66 USD
P/E Ratio: 37.46
Exchange: NYQ
Sector: Financial Services
Industry: Financial Data & Stock Exchanges
Volume: 138145
Ebitda: 103.4 millionMarket Capitalization: 16.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: 7.32%
DGR5: 9.75%
DGR10: 11.15%
DGR20: 19.62%