FDS: FactSet Research Systems Inc.

As of Thursday, June 1st, 2023

$ 390.29

+5.40 +1.40%

Open: 386.58
High: 391.39
Low: 380.96
Volume: 244,469
Previous Close on Wednesday, May 31st, 2023

$ 384.89

-4.97 -1.27%

Open: 389.29
High: 389.86
Low: 383.35
Volume: 521,417

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 386.58 391.39 380.96 390.29 244,469 +5.40 +1.40
2023-05-31 389.29 389.86 383.35 384.89 521,417 -4.97 -1.27
2023-05-30 388.13 392.40 384.18 389.86 321,214 +1.42 +0.37
2023-05-26 385.97 388.54 384.20 388.44 234,377 +3.37 +0.88
2023-05-25 384.72 387.63 382.02 385.07 205,087 +0.49 +0.13
2023-05-24 387.13 388.65 384.31 384.58 205,772 -4.46 -1.15
2023-05-23 395.64 402.41 388.55 389.04 207,828 -9.21 -2.31
2023-05-22 396.46 399.81 393.08 398.25 269,496 +2.06 +0.52
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 392.40
On 2023-05-30		 380.96
On 2023-06-01		 5.71 1.48 392.40
On 2023-05-30		 380.96
On 2023-06-01		 -2.92 387.71
10D 402.41
On 2023-05-23		 380.96
On 2023-06-01		 -3.97 -1.01 402.41
On 2023-05-23		 380.96
On 2023-06-01		 -5.33 390.02
20D 409.24
On 2023-05-08		 380.96
On 2023-06-01		 -3.36 -0.85 409.24
On 2023-05-08		 380.96
On 2023-06-01		 -6.91 394.38
WTD 392.40
On 2023-05-30		 380.96
On 2023-06-01		 1.85 0.48 392.40
On 2023-05-30		 380.96
On 2023-06-01		 -2.92 388.35
MTD 391.39
On 2023-06-01		 380.96
On 2023-06-01		 5.40 1.40 -- -- -- 390.29
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,148,838
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,115,042
PFE

Pfizer Inc.

38.02 0.00 0.00 20,189,542
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,767,306
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00