FDS: FactSet Research Systems Inc.

As of Friday, August 29th, 2025

$ 373.32

-2.45 -0.65%

Open: 374.87
High: 375.53
Low: 371.38
Volume: 334,679
Previous Close on Thursday, August 28th, 2025

$ 375.77

-4.45 -1.17%

Open: 380.05
High: 381.68
Low: 374.82
Volume: 298,522

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 374.87 375.53 371.38 373.32 334,679 -2.45 -0.65
2025-08-28 380.05 381.68 374.82 375.77 298,522 -4.45 -1.17
2025-08-27 379.00 384.33 378.93 380.22 402,931 +0.22 +0.06
2025-08-26 381.62 386.52 375.15 380.00 500,969 -2.65 -0.69
2025-08-25 381.04 386.33 380.02 382.65 432,667 +1.03 +0.27
2025-08-22 378.37 385.63 373.48 381.62 376,273 +4.66 +1.24
2025-08-21 384.95 387.21 375.37 376.96 463,954 -10.68 -2.76
2025-08-20 376.71 387.75 374.46 387.64 761,781 +13.54 +3.62
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 386.52
On 2025-08-26		 371.38
On 2025-08-29		 -8.30 -2.17 386.52
On 2025-08-26		 371.38
On 2025-08-29		 -3.92 378.39
10D 387.75
On 2025-08-20		 365.76
On 2025-08-18		 3.70 1.00 387.75
On 2025-08-20		 371.38
On 2025-08-29		 -4.22 378.34
20D 398.50
On 2025-08-04		 365.76
On 2025-08-18		 -18.01 -4.60 398.50
On 2025-08-04		 365.76
On 2025-08-18		 -8.22 379.86
WTD 386.52
On 2025-08-26		 371.38
On 2025-08-29		 -8.30 -2.17 386.52
On 2025-08-26		 371.38
On 2025-08-29		 -3.92 378.39
MTD 404.09
On 2025-08-01		 365.76
On 2025-08-18		 -29.58 -7.34 404.09
On 2025-08-01		 365.76
On 2025-08-18		 -9.49 380.41
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
BOH

Bank of Hawaii Corporation

68.12 -0.40 -0.58 357,602
SNDR

Schneider National Inc.

24.72 +0.08 +0.32 689,164
HOLX

Hologic Inc.

67.12 +0.50 +0.75 1,080,191
TTC

The Toro Company

81.06 -0.94 -1.15 1,130,950
FDS

FactSet Research Systems Inc.

373.32 -2.45 -0.65 334,679