FDS: FactSet Research Systems Inc.

As of Friday, October 4th, 2024

$ 457.00

-2.09 -0.46%

Open: 462.30
High: 462.30
Low: 454.13
Volume: 178,940
Previous Close on Thursday, October 3rd, 2024

$ 459.09

+2.08 +0.46%

Open: 454.03
High: 459.51
Low: 453.15
Volume: 164,363

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-04 462.30 462.30 454.13 457.00 178,940 -2.09 -0.46
2024-10-03 454.03 459.51 453.15 459.09 164,363 +2.08 +0.46
2024-10-02 454.28 458.46 453.89 457.01 184,304 +2.03 +0.45
2024-10-01 455.09 458.21 450.64 454.98 195,687 -4.87 -1.06
2024-09-30 459.41 460.57 456.42 459.85 175,802 +1.36 +0.30
2024-09-27 458.94 460.68 456.94 458.49 193,112 +2.82 +0.62
2024-09-26 456.15 461.61 454.07 455.67 297,250 -2.14 -0.47
2024-09-25 465.54 465.54 455.32 457.81 312,633 -5.96 -1.29
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 462.30
On 2024-10-04		 450.64
On 2024-10-01		 -1.49 -0.32 460.57
On 2024-09-30		 450.64
On 2024-10-01		 -2.16 457.59
10D 471.50
On 2024-09-23		 450.64
On 2024-10-01		 -8.91 -1.91 471.50
On 2024-09-23		 450.64
On 2024-10-01		 -4.42 459.24
20D 475.25
On 2024-09-19		 422.97
On 2024-09-09		 32.97 7.78 475.25
On 2024-09-19		 450.64
On 2024-10-01		 -5.18 453.46
WTD 462.30
On 2024-10-04		 450.64
On 2024-10-01		 -1.49 -0.32 460.57
On 2024-09-30		 450.64
On 2024-10-01		 -2.16 457.59
MTD 462.30
On 2024-10-04		 450.64
On 2024-10-01		 -2.85 -0.62 458.21
On 2024-10-01		 458.21
On 2024-10-01		 0.00 457.02
As of Friday, October 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.08 +3.19 +1.73 3,977,805
KO

The Coca-Cola Company

70.17 -0.35 -0.50 12,682,902
PFE

Pfizer Inc.

28.58 +0.24 +0.85 28,751,263
VZ

Verizon Communications Inc.

44.18 -0.34 -0.76 14,522,426
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,352.75 +341.16 +0.81 296,550,279
DJTA

Dow Jones Transportation Average

15,814.11 +68.72 +0.44 120,431,828
SPX

S&P 500 Index

5,751.07 +51.13 +0.90
OEX

S&P 100 Index

2,768.11 +28.06 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,035.02 +241.67 +1.22
NYA

NYSE Composite Index

19,541.03 +150.97 +0.78
XAX

NYSE AMEX Composite Index

5,334.33 +57.16 +1.08
RUI

RUSSELL 1000 Index

3,140.37 +29.29 +0.94
RUT

Russell 2000 Index

2,212.80 +32.65 +1.50
RUA

Russell 3000 Index

3,275.41 +31.40 +0.97
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 -0.52 -2.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.72 -3.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.98 -4.53
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,723.98 +80.87 +0.84
 
Recent
Ticker Last Chg %Chg Volume
FDS

FactSet Research Systems Inc.

457.00 -2.09 -0.46 178,940