FDS
FactSet Resh Sys (FDS)
NYSE
$266.09-$11.52 (-4.15%)
Price as of Oct 02, 2026 4:18 PM EDT
  • $9.9B
    Market Cap
  • 0.25%
    1-Year Change
  • Financial Data & Stock Exchanges
    Industry
  • 1 Month
    -9.11%
    Low Price$259.71
    High Price$312.96
  • 3 Months
    +13.48%
    Low Price$240.99
    High Price$313.55
  • 1 Year
    +0.25%
    Low Price$187.46
    High Price$313.55
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
277.03
285.48
273.47
277.61
+2.84%
1,344,865
09/30/2026
261.99
272.23
258.50
269.95
+3.84%
1,491,128
09/30/2026
$4.52 Earnings
09/29/2026
266.27
269.11
252.05
259.97
-2.88%
1,287,550
09/28/2026
270.06
271.51
264.66
267.67
-1.98%
762,321
09/25/2026
269.87
276.58
269.38
273.08
+0.67%
406,410
09/24/2026
281.94
285.34
270.56
271.25
-2.93%
679,984
09/23/2026
276.75
283.69
275.83
279.43
+1.09%
434,066
09/22/2026
288.16
288.90
276.36
276.42
-2.70%
789,180
09/21/2026
285.13
289.78
281.88
284.10
+0.10%
669,677
09/18/2026
277.71
286.68
273.46
283.83
+1.79%
1,194,618
09/17/2026
273.34
281.31
270.76
278.85
+0.88%
522,357
09/16/2026
274.44
277.14
271.06
276.41
-0.25%
700,633
09/15/2026
273.45
284.89
270.60
277.09
+0.06%
813,085
09/14/2026
269.89
282.63
269.67
276.93
+6.63%
1,075,137
09/11/2026
264.90
265.00
255.87
259.71
-1.22%
1,018,167
09/10/2026
279.26
283.16
262.29
262.93
-5.82%
1,496,407
09/09/2026
287.93
287.95
279.16
279.17
-3.40%
785,034
09/08/2026
302.68
302.79
288.81
289.00
-4.29%
1,788,844
09/04/2026
305.72
306.11
299.57
301.96
-3.51%
633,305
09/03/2026
310.51
320.48
307.93
312.96
+2.25%
637,617
09/02/2026
301.49
309.09
299.00
306.07
+0.21%
524,140
09/01/2026
310.97
315.00
303.60
305.44
-2.59%
952,146
08/31/2026
307.17
314.51
303.65
313.55
+1.86%
1,079,078
08/31/2026
$1.16 Dividend
08/28/2026
307.53
308.63
301.84
307.82
+1.48%
715,269
08/27/2026
295.59
308.23
289.22
303.33
+3.05%
857,225
08/26/2026
290.38
296.88
289.35
294.34
-0.21%
831,730
08/25/2026
297.84
302.12
294.59
294.97
-3.02%
2,059,827
08/24/2026
298.72
307.31
297.83
304.16
+1.80%
649,410
08/21/2026
297.45
301.08
295.44
298.78
-0.05%
499,252
08/20/2026
296.53
303.16
292.48
298.93
+0.66%
958,196
08/19/2026
284.85
301.53
284.38
296.98
+4.45%
689,825
08/18/2026
279.25
289.79
277.74
284.34
+3.13%
639,502
08/17/2026
280.44
281.16
273.92
275.72
-2.37%
343,331
08/14/2026
287.49
287.49
277.77
282.43
-1.28%
1,324,466
08/13/2026
276.72
288.36
273.47
286.10
+3.31%
686,865
08/12/2026
276.86
281.85
273.30
276.95
-1.75%
478,355
08/11/2026
280.04
283.89
275.96
281.89
-0.41%
461,449
08/10/2026
281.50
286.75
281.08
283.05
-0.51%
703,020
08/07/2026
274.71
285.65
274.71
284.50
+4.00%
941,086
08/06/2026
275.85
277.86
270.98
273.55
-1.24%
851,548
08/05/2026
279.50
279.50
272.21
276.99
+1.29%
728,840
08/04/2026
263.58
275.46
263.50
273.46
+1.78%
824,590
08/03/2026
268.98
275.47
265.39
268.67
+2.46%
497,915
07/31/2026
260.23
263.38
254.03
262.21
+0.06%
674,440
07/30/2026
273.15
278.34
260.91
262.04
-6.74%
1,148,839
07/29/2026
282.60
294.47
280.29
280.98
-0.64%
1,297,817
07/28/2026
268.48
286.81
268.48
282.80
+6.76%
1,640,345
07/27/2026
259.24
269.30
255.31
264.90
+4.54%
1,759,307
07/24/2026
246.59
255.13
245.10
253.41
+4.26%
824,162
07/23/2026
244.58
244.58
239.21
243.04
-0.51%
607,868
07/22/2026
250.24
250.42
243.81
244.29
-0.70%
463,181
07/21/2026
246.08
252.59
241.64
246.02
-3.46%
780,330
07/20/2026
254.03
258.73
250.76
254.83
-0.89%
801,287
07/17/2026
260.24
268.78
254.52
257.12
-1.67%
1,410,389
07/16/2026
254.41
262.80
252.21
261.47
+4.49%
840,648
07/15/2026
255.91
259.59
249.58
250.25
-0.56%
592,793
07/14/2026
252.71
254.78
247.68
251.66
-3.99%
888,967
07/13/2026
251.86
262.35
249.32
262.12
+6.47%
929,614
07/10/2026
243.96
250.49
243.79
246.18
+2.15%
530,018
07/09/2026
242.97
247.06
235.31
240.99
-2.39%
783,086
07/08/2026
255.36
256.64
246.07
246.89
-4.06%
1,029,616
07/07/2026
255.18
260.80
253.09
257.33
+2.42%
753,824
07/06/2026
246.04
254.86
240.42
251.25
+0.84%
1,161,583
07/02/2026
249.06
253.86
244.89
249.15
+1.85%
1,268,628
07/01/2026
221.17
253.24
220.42
244.63
+6.72%
1,960,312
07/01/2026
$4.53 Earnings
06/30/2026
231.94
234.12
226.01
229.22
-1.52%
1,144,034
06/29/2026
232.76
235.43
227.14
232.74
+0.81%
1,206,771
06/26/2026
207.23
231.80
207.23
230.87
+10.97%
1,547,130
06/25/2026
215.50
218.64
207.18
208.06
-3.52%
912,542
06/24/2026
218.58
223.42
215.14
215.64
-0.78%
838,058
06/23/2026
223.16
226.73
215.58
217.33
-0.21%
1,108,283
06/22/2026
220.45
222.96
213.42
217.80
-1.21%
940,679
06/18/2026
217.86
223.14
215.75
220.46
-3.07%
1,732,919
06/17/2026
233.98
239.67
227.44
227.44
-3.90%
648,893
06/16/2026
236.88
240.83
234.13
236.67
+0.72%
562,571
06/15/2026
237.84
246.15
233.78
234.97
-2.20%
579,207
06/12/2026
236.11
242.33
230.28
240.25
+1.91%
2,058,954
06/11/2026
250.17
250.17
234.85
235.75
-4.99%
932,948
06/10/2026
242.29
248.26
237.41
248.14
+1.22%
606,007
06/09/2026
244.39
250.10
242.85
245.15
-0.13%
671,749
06/08/2026
250.84
255.69
244.67
245.46
-3.61%
1,046,464
06/05/2026
256.62
258.03
248.33
254.66
+0.24%
626,322
06/04/2026
258.52
263.38
253.86
254.06
+0.62%
940,884
06/03/2026
257.16
257.16
243.17
252.49
-0.93%
792,385
06/02/2026
264.42
264.93
248.30
254.86
-5.55%
1,166,926
06/01/2026
248.21
271.38
246.71
269.83
+10.34%
1,674,755
05/29/2026
236.19
250.04
236.07
244.55
+3.25%
996,485
05/29/2026
$1.16 Dividend
05/28/2026
232.23
242.88
232.23
236.85
+1.34%
881,479
05/27/2026
228.11
235.61
228.04
233.70
+2.08%
690,375
05/26/2026
227.04
233.93
225.97
228.94
-0.47%
697,744
05/22/2026
223.69
232.12
223.69
230.01
+3.11%
498,795
05/21/2026
219.08
224.21
217.42
223.08
+0.59%
590,678
05/20/2026
217.06
223.68
213.15
221.76
+0.79%
717,525
05/19/2026
227.80
230.44
218.99
220.02
-1.08%
1,102,636
05/18/2026
210.57
225.75
210.57
222.42
+5.54%
1,053,950
05/15/2026
201.66
212.47
201.66
210.75
+6.36%
1,192,775