FactSet Research Systems Inc. (BMV:FDS)
Mexico · Delayed Price · Currency is MXN 3,882.11
+442.61 (12.87%)
At close: May 21, 2026
BMV:FDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 3,882.11 | 3,882.11 | 3,882.11 | 3,882.11 | 3,862.01 | 12.87% | 175 |
| May 14, 2026 | 3,439.50 | 3,439.50 | 3,439.50 | 3,439.50 | 3,421.69 | 0.01% | 43 |
| May 13, 2026 | 3,439.00 | 3,439.00 | 3,439.00 | 3,439.00 | 3,421.19 | -12.27% | 35 |
| May 6, 2026 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 3,899.70 | -3.76% | 10 |
| Apr 20, 2026 | 4,073.00 | 4,073.00 | 4,073.00 | 4,073.00 | 4,051.91 | 2.57% | 26 |
| Apr 17, 2026 | 3,971.00 | 3,971.00 | 3,971.00 | 3,971.00 | 3,950.44 | -1.75% | 20 |
| Apr 8, 2026 | 4,041.72 | 4,041.72 | 4,041.72 | 4,041.72 | 4,020.79 | 0.67% | 8 |
| Apr 1, 2026 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 3,994.21 | 3.21% | 2,144 |
| Mar 31, 2026 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,869.86 | 4.85% | 6 |
| Mar 30, 2026 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 3,690.79 | 7.47% | 6 |
| Mar 25, 2026 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 3,434.12 | -7.95% | 10 |
| Mar 10, 2026 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,730.58 | 3.25% | 38 |
| Feb 26, 2026 | 3,651.00 | 3,651.00 | 3,651.00 | 3,651.00 | 3,613.25 | 6.60% | 195 |
| Feb 25, 2026 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 3,389.58 | -14.30% | 11 |
| Feb 3, 2026 | 3,888.32 | 3,996.29 | 3,888.32 | 3,996.29 | 3,954.97 | -19.91% | 141 |
| Jan 26, 2026 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,938.40 | -2.16% | 66 |
| Dec 19, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,047.26 | -4.86% | 10 |
| Dec 17, 2025 | 5,360.70 | 5,360.70 | 5,360.70 | 5,360.70 | 5,305.27 | 2.13% | 190 |
| Dec 16, 2025 | 5,249.00 | 5,249.00 | 5,249.00 | 5,249.00 | 5,194.72 | 0.98% | 107 |
| Dec 8, 2025 | 5,198.00 | 5,198.00 | 5,198.00 | 5,198.00 | 5,144.25 | 2.63% | 10 |