FDS: FactSet Research Systems Inc.

As of Monday, August 31st, 2026

$ 313.55

+4.57 +1.48%

Open: 307.17
High: 314.51
Low: 303.65
Volume: 1,073,580
Previous Close on Friday, August 28th, 2026

$ 308.98

+4.51 +1.48%

Open: 308.69
High: 309.79
Low: 302.98
Volume: 715,166

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 307.17 314.51 303.65 313.55 1,073,542 +4.57 +1.48
2026-08-28 308.69 309.79 302.98 308.98 715,166 +4.51 +1.48
2026-08-27 296.70 309.39 290.31 304.47 857,167 +9.02 +3.05
2026-08-26 291.47 298.00 290.44 295.45 831,245 -0.63 -0.21
2026-08-25 298.96 303.26 295.70 296.08 1,782,346 -9.23 -3.02
2026-08-24 299.85 308.47 298.95 305.31 64,932 +5.40 +1.80
2026-08-21 298.57 302.22 296.56 299.91 499,086 -0.15 -0.05
2026-08-20 297.65 304.30 293.58 300.06 604,701 +1.96 +0.66
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 314.51
On 2026-08-31		 290.31
On 2026-08-27		 8.24 2.70 303.26
On 2026-08-25		 290.44
On 2026-08-26		 -4.23 303.71
10D 314.51
On 2026-08-31		 278.79
On 2026-08-18		 36.79 13.29 308.47
On 2026-08-24		 290.44
On 2026-08-26		 -5.84 300.73
20D 314.51
On 2026-08-31		 264.49
On 2026-08-04		 43.87 16.27 308.47
On 2026-08-24		 290.44
On 2026-08-26		 -5.84 290.62
WTD 314.51
On 2026-08-31		 303.65
On 2026-08-31		 4.57 1.48 -- -- -- 313.55
MTD 314.51
On 2026-08-31		 264.49
On 2026-08-04		 50.35 19.13 308.47
On 2026-08-24		 290.44
On 2026-08-26		 -5.84 289.63
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
FDS

FactSet Research Systems Inc.

313.55 +4.57 +1.48 1,073,580