FDS: FactSet Research Systems Inc.

As of Monday, February 9th, 2026

$ 203.22

-4.10 -1.98%

Open: 205.27
High: 207.08
Low: 201.50
Volume: 1,239,683
Previous Close on Friday, February 6th, 2026

$ 207.32

-1.86 -0.89%

Open: 212.88
High: 215.53
Low: 206.28
Volume: 1,264,944

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 205.27 207.08 201.50 203.22 1,239,683 -4.10 -1.98
2026-02-06 212.88 215.53 206.28 207.32 1,264,944 -1.86 -0.89
2026-02-05 228.93 234.33 201.80 209.18 2,309,294 -16.25 -7.21
2026-02-04 220.01 227.27 213.19 225.43 1,544,292 +2.81 +1.26
2026-02-03 238.50 239.47 220.66 222.62 2,296,124 -26.14 -10.51
2026-02-02 254.61 256.97 245.34 248.76 957,391 -5.60 -2.20
2026-01-30 252.82 257.32 250.40 254.36 1,028,104 +1.57 +0.62
2026-01-29 268.69 272.27 249.68 252.79 1,257,917 -17.07 -6.33
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 239.47
On 2026-02-03		 201.50
On 2026-02-09		 -45.54 -18.31 239.47
On 2026-02-03		 201.50
On 2026-02-09		 -15.86 213.55
10D 286.36
On 2026-01-27		 201.50
On 2026-02-09		 -83.11 -29.03 286.36
On 2026-01-27		 201.50
On 2026-02-09		 -29.63 236.22
20D 300.63
On 2026-01-12		 201.50
On 2026-02-09		 -91.23 -30.98 300.63
On 2026-01-12		 201.50
On 2026-02-09		 -32.97 262.37
WTD 207.08
On 2026-02-09		 201.50
On 2026-02-09		 -4.10 -1.98 -- -- -- 203.22
MTD 256.97
On 2026-02-02		 201.50
On 2026-02-09		 -51.14 -20.11 256.97
On 2026-02-02		 201.50
On 2026-02-09		 -21.59 219.42
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
CEG

Constellation Energy Corporation

272.15 +10.73 +4.10 4,143,722
RTX

Raytheon Technologies Corporation

196.19 -2.47 -1.24 4,597,235
ANIP

ANI Pharmaceuticals Inc.

80.34 -1.50 -1.83 48,159
SPTM

SPDR Portfolio Total Stock Market ETF

84.42 +0.38 +0.45 447,869
FDS

FactSet Research Systems Inc.

203.22 -4.10 -1.98 1,239,683