FDS: FactSet Research Systems Inc.

As of Tuesday, December 30th, 2025

$ 291.40

-2.03 -0.69%

Open: 291.69
High: 293.85
Low: 290.00
Volume: 391,318
Previous Close on Monday, December 29th, 2025

$ 293.43

+1.30 +0.45%

Open: 293.34
High: 295.36
Low: 291.17
Volume: 467,268

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 291.69 293.85 290.00 291.40 391,318 -2.03 -0.69
2025-12-29 293.34 295.36 291.17 293.43 467,268 +1.30 +0.45
2025-12-26 290.00 292.70 288.50 292.13 32,171 +2.04 +0.70
2025-12-24 291.32 292.96 287.69 290.09 228,516 -0.79 -0.27
2025-12-23 291.59 291.72 288.89 290.88 411,404 -0.06 -0.02
2025-12-22 288.54 295.43 288.50 290.94 716,057 +2.40 +0.83
2025-12-19 277.55 289.64 275.90 288.54 2,266,677 +15.15 +5.54
2025-12-18 302.69 306.10 268.26 273.39 2,248,992 -22.74 -7.68
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 295.36
On 2025-12-29		 287.69
On 2025-12-24		 0.46 0.16 295.36
On 2025-12-29		 290.00
On 2025-12-30		 -1.81 291.59
10D 306.10
On 2025-12-18		 268.26
On 2025-12-18		 -0.63 -0.22 306.10
On 2025-12-18		 275.90
On 2025-12-19		 -9.87 289.99
20D 306.10
On 2025-12-18		 268.26
On 2025-12-18		 14.27 5.15 306.10
On 2025-12-18		 275.90
On 2025-12-19		 -9.87 288.28
WTD 295.36
On 2025-12-29		 290.00
On 2025-12-30		 -0.73 -0.25 295.36
On 2025-12-29		 290.00
On 2025-12-30		 -1.81 292.42
MTD 306.10
On 2025-12-18		 268.26
On 2025-12-18		 14.27 5.15 306.10
On 2025-12-18		 275.90
On 2025-12-19		 -9.87 288.28
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
SPTM

SPDR Portfolio Total Stock Market ETF

83.11 -0.16 -0.19 410,399
NWS

News Corporation Class B

29.92 +0.12 +0.40 463,093
WTM

White Mountains Insurance Group Ltd.

2,078.62 +3.09 +0.15 14,222
CMA

Comerica Incorporated

87.47 -0.48 -0.55 89,223
FDS

FactSet Research Systems Inc.

291.40 -2.03 -0.69 391,318