FDS: FactSet Research Systems Inc.

As of Wednesday, April 16th, 2025

$ 427.23

-9.00 -2.06%

Open: 434.00
High: 435.16
Low: 425.13
Volume: 243,087
Previous Close on Tuesday, April 15th, 2025

$ 436.23

+3.23 +0.75%

Open: 434.06
High: 437.99
Low: 432.72
Volume: 395,745

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 434.00 435.16 425.13 427.23 243,087 -9.00 -2.06
2025-04-15 434.06 437.99 432.72 436.23 395,745 +3.23 +0.75
2025-04-14 431.75 436.65 426.04 433.00 269,159 +7.56 +1.78
2025-04-11 414.07 428.47 405.05 425.44 266,476 +8.75 +2.10
2025-04-10 421.65 423.09 407.24 416.69 294,848 -10.13 -2.37
2025-04-09 395.21 428.42 391.69 426.82 457,159 +27.97 +7.01
2025-04-08 417.19 417.19 394.11 398.85 293,191 -6.73 -1.66
2025-04-07 423.47 423.47 400.55 405.58 554,599 -10.61 -2.55
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 437.99
On 2025-04-15		 405.05
On 2025-04-11		 0.41 0.10 437.99
On 2025-04-15		 425.13
On 2025-04-16		 -2.94 427.72
10D 454.17
On 2025-04-03		 391.69
On 2025-04-09		 -24.49 -5.42 454.17
On 2025-04-03		 391.69
On 2025-04-09		 -13.76 422.32
20D 460.39
On 2025-04-01		 391.69
On 2025-04-09		 -11.17 -2.55 460.39
On 2025-04-01		 391.69
On 2025-04-09		 -14.92 433.05
WTD 437.99
On 2025-04-15		 425.13
On 2025-04-16		 1.79 0.42 437.99
On 2025-04-15		 425.13
On 2025-04-16		 -2.94 432.15
MTD 460.39
On 2025-04-01		 391.69
On 2025-04-09		 -27.41 -6.03 460.39
On 2025-04-01		 391.69
On 2025-04-09		 -14.92 427.66
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

13.41 -0.18 -1.32 7,901,636
TSN

Tyson Foods Inc.

60.66 -0.33 -0.54 1,911,607
TAL

TAL Education Group

9.69 -0.17 -1.72 9,838,696
NEM

Newmont Mining Corporation

55.95 +1.37 +2.51 17,866,663
FDS

FactSet Research Systems Inc.

427.23 -9.00 -2.06 243,087