FDS: FactSet Research Systems Inc.

As of Friday, July 26th, 2024

$ 415.33

+3.67 +0.89%

Open: 412.79
High: 419.84
Low: 412.57
Volume: 210,047
Previous Close on Thursday, July 25th, 2024

$ 411.66

+8.45 +2.10%

Open: 407.00
High: 417.92
Low: 406.34
Volume: 209,478

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 412.79 419.84 412.57 415.33 210,047 +3.67 +0.89
2024-07-25 407.00 417.92 406.34 411.66 209,478 +8.45 +2.10
2024-07-24 411.00 415.56 401.21 403.21 375,636 -12.93 -3.11
2024-07-23 426.87 427.35 405.89 416.14 308,389 -13.11 -3.05
2024-07-22 426.21 429.35 421.40 429.25 249,204 +4.93 +1.16
2024-07-19 433.34 433.34 417.10 424.32 303,678 -7.31 -1.69
2024-07-18 439.13 443.16 431.29 431.63 190,110 -9.28 -2.10
2024-07-17 440.29 446.77 438.70 440.91 330,432 -1.33 -0.30
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 429.35
On 2024-07-22		 401.21
On 2024-07-24		 -8.99 -2.12 429.35
On 2024-07-22		 401.21
On 2024-07-24		 -6.55 415.12
10D 446.77
On 2024-07-17		 401.21
On 2024-07-24		 -8.57 -2.02 446.77
On 2024-07-17		 401.21
On 2024-07-24		 -10.20 424.32
20D 446.77
On 2024-07-17		 401.21
On 2024-07-24		 0.33 0.08 446.77
On 2024-07-17		 401.21
On 2024-07-24		 -10.20 420.31
WTD 429.35
On 2024-07-22		 401.21
On 2024-07-24		 -8.99 -2.12 429.35
On 2024-07-22		 401.21
On 2024-07-24		 -6.55 415.12
MTD 446.77
On 2024-07-17		 401.21
On 2024-07-24		 7.06 1.73 446.77
On 2024-07-17		 401.21
On 2024-07-24		 -10.20 420.94
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
FDS

FactSet Research Systems Inc.

415.33 +3.67 +0.89 210,047