FDS: FactSet Research Systems Inc.

As of Wednesday, June 18th, 2025

$ 425.04

+1.34 +0.32%

Open: 424.10
High: 428.47
Low: 421.74
Volume: 389,019
Previous Close on Tuesday, June 17th, 2025

$ 423.70

+2.40 +0.57%

Open: 417.60
High: 424.94
Low: 417.60
Volume: 516,786

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 424.10 428.47 421.74 425.04 389,019 +1.34 +0.32
2025-06-17 417.60 424.94 417.60 423.70 516,786 +2.40 +0.57
2025-06-16 423.03 426.01 419.72 421.30 315,708 +1.40 +0.33
2025-06-13 421.25 424.15 418.22 419.90 325,972 -4.27 -1.01
2025-06-12 421.79 424.92 420.00 424.17 506,865 +0.79 +0.19
2025-06-11 425.34 426.19 421.34 423.38 248,235 -2.22 -0.52
2025-06-10 426.76 427.88 423.82 425.60 205,679 -1.16 -0.27
2025-06-09 431.98 431.98 421.15 426.76 223,502 -5.59 -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 428.47
On 2025-06-18		 417.60
On 2025-06-17		 1.66 0.39 426.01
On 2025-06-16		 417.60
On 2025-06-17		 -1.97 422.82
10D 435.99
On 2025-06-05		 417.60
On 2025-06-17		 -8.75 -2.02 435.99
On 2025-06-05		 417.60
On 2025-06-17		 -4.22 425.37
20D 471.64
On 2025-05-21		 417.60
On 2025-06-17		 -45.12 -9.60 471.64
On 2025-05-21		 417.60
On 2025-06-17		 -11.46 440.84
WTD 428.47
On 2025-06-18		 417.60
On 2025-06-17		 5.14 1.22 426.01
On 2025-06-16		 417.60
On 2025-06-17		 -1.97 423.35
MTD 457.20
On 2025-06-02		 417.60
On 2025-06-17		 -33.22 -7.25 457.20
On 2025-06-02		 417.60
On 2025-06-17		 -8.66 429.12
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
FDS

FactSet Research Systems Inc.

425.04 +1.34 +0.32 389,019