FDS: FactSet Research Systems Inc.

As of Wednesday, July 9th, 2025

$ 447.81

+3.24 +0.73%

Open: 444.00
High: 447.83
Low: 439.84
Volume: 146,755
Previous Close on Tuesday, July 8th, 2025

$ 444.57

-3.32 -0.74%

Open: 446.97
High: 449.74
Low: 441.24
Volume: 310,616
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-09 444.00 447.83 439.84 447.81 146,755 +3.24 +0.73
2025-07-08 446.97 449.74 441.24 444.57 310,616 -3.32 -0.74
2025-07-07 447.94 450.33 444.87 447.89 260,447 -0.05 -0.01
2025-07-03 447.61 450.48 445.30 447.94 185,639 +0.23 +0.05
2025-07-02 448.90 450.63 443.75 447.71 191,124 -2.59 -0.58
2025-07-01 445.12 451.08 442.75 450.30 200,972 +3.02 +0.68
2025-06-30 441.43 449.07 438.22 447.28 266,950 +5.85 +1.33
2025-06-27 438.33 448.33 434.96 441.43 713,032 +4.40 +1.01

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 450.63
On 2025-07-02
439.84
On 2025-07-09
-2.49 -0.55 450.63
On 2025-07-02
439.84
On 2025-07-09
-2.39 447.18
10D 451.08
On 2025-07-01
429.83
On 2025-06-25
10.21 2.33 451.08
On 2025-07-01
439.84
On 2025-07-09
-2.49 445.18
20D 451.08
On 2025-07-01
417.60
On 2025-06-17
21.05 4.93 445.83
On 2025-06-23
428.50
On 2025-06-24
-3.89 435.59
WTD 450.33
On 2025-07-07
439.84
On 2025-07-09
-0.13 -0.03 450.33
On 2025-07-07
439.84
On 2025-07-09
-2.33 446.76
MTD 451.08
On 2025-07-01
439.84
On 2025-07-09
0.53 0.12 451.08
On 2025-07-01
439.84
On 2025-07-09
-2.49 447.70
As of Wednesday, July 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

250.33 +3.28 +1.33 5,589,066
KO

The Coca-Cola Company

69.48 -0.76 -1.08 33,693,417
PFE

Pfizer Inc.

25.56 -0.06 -0.23 38,343,379
VZ

Verizon Communications Inc.

42.61 -0.45 -1.05 23,477,188
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,458.30 +217.54 +0.49 533,537,992
DJTA

Dow Jones Transportation Average

15,902.51 -42.61 -0.27 137,808,758
SPX

S&P 500 Index

6,263.26 +37.74 +0.61
OEX

S&P 100 Index

3,072.72 +22.08 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,864.91 +162.66 +0.72
NYA

NYSE Composite Index

20,608.23 +66.27 +0.32
XAX

NYSE AMEX Composite Index

5,827.85 -32.46 -0.55
RUI

RUSSELL 1000 Index

3,429.38 +21.04 +0.62
RUT

Russell 2000 Index

2,252.49 +23.75 +1.07
RUA

Russell 3000 Index

3,565.28 +22.55 +0.64
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.01 -0.19 -0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 -0.39 -1.85
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.56 -2.86
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,470.44 +84.13 +0.81
 
Recent
Ticker Last Chg %Chg Volume
FDS

FactSet Research Systems Inc.

447.81 +3.24 +0.73 146,755