FDS
FactSet Resh Sys (FDS)
NYSE
$299.80-$0.11 (-0.04%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $10.7B
    Market Cap
  • -20.07%
    1-Year Change
  • Financial Data & Stock Exchanges
    Industry
  • 1 Month
    +21.45%
    Low Price$254.36
    High Price$300.06
  • 3 Months
    +33.94%
    Low Price$208.84
    High Price$300.06
  • 1 Year
    -20.07%
    Low Price$188.17
    High Price$376.23
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
298.57
302.22
296.56
299.91
-0.05%
499,252
08/20/2026
297.65
304.30
293.58
300.06
+0.66%
958,196
08/19/2026
285.92
302.67
285.45
298.10
+4.45%
689,825
08/18/2026
280.30
290.88
278.79
285.41
+3.13%
639,502
08/17/2026
281.50
282.22
274.95
276.76
-2.37%
343,331
08/14/2026
288.57
288.57
278.82
283.49
-1.28%
1,324,466
08/13/2026
277.76
289.45
274.50
287.18
+3.31%
686,865
08/12/2026
277.90
282.91
274.33
277.99
-1.75%
478,355
08/11/2026
281.10
284.96
277.00
282.95
-0.41%
461,449
08/10/2026
282.56
287.83
282.14
284.12
-0.51%
703,020
08/07/2026
275.75
286.73
275.75
285.57
+4.00%
941,086
08/06/2026
276.89
278.91
272.00
274.58
-1.24%
851,548
08/05/2026
280.55
280.55
273.24
278.03
+1.29%
728,840
08/04/2026
264.57
276.50
264.49
274.49
+1.78%
824,590
08/03/2026
269.99
276.51
266.39
269.68
+2.46%
497,915
07/31/2026
261.21
264.37
254.99
263.20
+0.06%
674,440
07/30/2026
274.18
279.39
261.89
263.03
-6.74%
1,148,839
07/29/2026
283.66
295.58
281.35
282.04
-0.64%
1,297,817
07/28/2026
269.49
287.89
269.49
283.87
+6.76%
1,640,345
07/27/2026
260.22
270.31
256.27
265.90
+4.54%
1,759,307
07/24/2026
247.52
256.10
246.02
254.36
+4.26%
824,162
07/23/2026
245.50
245.50
240.11
243.96
-0.51%
607,868
07/22/2026
251.18
251.36
244.73
245.21
-0.70%
463,181
07/21/2026
247.01
253.54
242.55
246.95
-3.46%
780,330
07/20/2026
254.99
259.71
251.70
255.79
-0.89%
801,287
07/17/2026
261.22
269.79
255.48
258.09
-1.67%
1,410,389
07/16/2026
255.37
263.79
253.16
262.46
+4.49%
840,648
07/15/2026
256.87
260.57
250.52
251.19
-0.56%
592,793
07/14/2026
253.66
255.74
248.62
252.61
-3.99%
888,967
07/13/2026
252.81
263.34
250.26
263.11
+6.47%
929,614
07/10/2026
244.88
251.43
244.71
247.11
+2.15%
530,018
07/09/2026
243.89
247.99
236.20
241.90
-2.39%
783,086
07/08/2026
256.32
257.61
247.00
247.82
-4.06%
1,029,616
07/07/2026
256.14
261.78
254.04
258.30
+2.42%
753,824
07/06/2026
246.97
255.82
241.33
252.20
+0.84%
1,161,583
07/02/2026
250.00
254.82
245.81
250.09
+1.85%
1,268,628
07/01/2026
222.00
254.19
221.25
245.55
+6.72%
1,960,312
07/01/2026
$4.53 Earnings
06/30/2026
232.81
235.00
226.86
230.08
-1.52%
1,144,034
06/29/2026
233.64
236.32
228.00
233.62
+0.81%
1,206,771
06/26/2026
208.01
232.68
208.01
231.74
+10.97%
1,547,130
06/25/2026
216.31
219.46
207.96
208.84
-3.52%
912,542
06/24/2026
219.40
224.26
215.95
216.45
-0.78%
838,058
06/23/2026
224.00
227.58
216.40
218.15
-0.21%
1,108,283
06/22/2026
221.28
223.80
214.22
218.62
-1.21%
940,679
06/18/2026
218.68
223.99
216.56
221.29
-3.07%
1,732,919
06/17/2026
234.86
240.57
228.30
228.30
-3.90%
648,893
06/16/2026
237.77
241.74
235.01
237.56
+0.72%
562,571
06/15/2026
238.74
247.08
234.66
235.86
-2.20%
579,207
06/12/2026
237.00
243.24
231.15
241.16
+1.91%
2,058,954
06/11/2026
251.11
251.11
235.73
236.64
-4.99%
932,948
06/10/2026
243.20
249.20
238.30
249.08
+1.22%
606,007
06/09/2026
245.31
251.05
243.77
246.07
-0.13%
671,749
06/08/2026
251.79
256.65
245.59
246.38
-3.61%
1,046,464
06/05/2026
257.59
259.00
249.27
255.62
+0.24%
626,322
06/04/2026
259.49
264.37
254.82
255.02
+0.62%
940,884
06/03/2026
258.13
258.13
244.09
253.44
-0.93%
792,385
06/02/2026
265.42
265.93
249.24
255.82
-5.55%
1,166,926
06/01/2026
249.15
272.40
247.64
270.85
+10.34%
1,674,755
05/29/2026
237.08
250.98
236.96
245.47
+3.25%
996,485
05/29/2026
$1.16 Dividend
05/28/2026
233.10
243.79
233.10
237.74
+1.34%
881,479
05/27/2026
228.97
236.49
228.90
234.59
+2.08%
690,375
05/26/2026
227.90
234.81
226.82
229.80
-0.47%
697,744
05/22/2026
224.53
232.99
224.53
230.87
+3.11%
498,795
05/21/2026
219.91
225.05
218.24
223.92
+0.59%
590,678
05/20/2026
217.88
224.52
213.96
222.59
+0.79%
717,525
05/19/2026
228.65
231.31
219.81
220.85
-1.08%
1,102,636
05/18/2026
211.36
226.60
211.36
223.26
+5.54%
1,053,950
05/15/2026
202.42
213.27
202.42
211.55
+6.36%
1,192,775
05/14/2026
202.04
204.45
197.93
198.89
-1.00%
895,541
05/13/2026
212.26
212.26
197.04
200.89
-6.51%
1,153,303
05/12/2026
218.76
222.02
213.42
214.87
-1.49%
1,154,731
05/11/2026
220.22
223.68
217.05
218.13
-1.98%
552,990
05/08/2026
220.06
225.28
214.31
222.52
-0.17%
775,444
05/07/2026
209.88
225.97
209.84
222.89
+5.76%
813,909
05/06/2026
215.08
216.59
210.58
210.76
-3.48%
823,299
05/05/2026
225.26
226.40
202.44
218.35
-2.24%
1,626,448
05/04/2026
225.82
228.86
223.30
223.35
-1.38%
584,481
05/01/2026
230.53
234.41
226.47
226.47
0.00%
619,835
04/30/2026
225.38
227.08
220.93
226.47
-2.04%
973,252
04/29/2026
231.87
235.02
227.92
231.19
+1.20%
682,422
04/28/2026
227.01
230.66
224.28
228.45
+1.88%
523,053
04/27/2026
223.13
228.51
221.82
224.24
+0.54%
587,507
04/24/2026
226.29
227.84
220.77
223.03
-1.74%
768,941
04/23/2026
238.36
239.95
221.37
226.97
-6.03%
908,633
04/22/2026
242.74
244.32
238.24
241.54
+1.00%
716,032
04/21/2026
236.26
246.13
234.90
239.15
+1.88%
791,082
04/20/2026
231.18
235.44
229.40
234.73
+1.35%
981,728
04/17/2026
231.35
232.63
229.29
231.60
+0.38%
765,556
04/16/2026
230.81
233.21
228.42
230.72
+0.48%
813,588
04/15/2026
224.58
231.53
224.41
229.63
+3.22%
810,498
04/14/2026
227.12
228.19
220.55
222.46
-1.27%
848,658
04/13/2026
211.39
225.87
211.39
225.32
+7.00%
1,117,520
04/10/2026
213.84
215.19
209.24
210.57
-0.90%
1,302,167
04/09/2026
222.41
223.46
210.54
212.48
-4.24%
1,438,293
04/08/2026
222.10
225.19
217.58
221.89
-2.03%
1,636,333
04/07/2026
229.60
231.42
224.41
226.49
-1.45%
723,501
04/06/2026
226.44
230.83
223.28
229.82
+1.43%
812,874
04/02/2026
223.96
230.09
221.14
226.57
+1.25%
1,012,302