FDS: FactSet Research Systems Inc.

As of Wednesday, November 19th, 2025

$ 267.02

-5.09 -1.87%

Open: 272.00
High: 274.00
Low: 266.46
Volume: 571,494
Previous Close on Tuesday, November 18th, 2025

$ 272.11

-1.54 -0.56%

Open: 274.26
High: 275.24
Low: 269.20
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 272.00 274.00 266.46 267.02 571,494 -5.09 -1.87
2025-11-18 274.26 275.24 269.20 272.11 0 -1.54 -0.56
2025-11-17 272.26 274.74 270.52 273.65 1,138,337 -0.26 -0.09
2025-11-14 277.37 280.19 271.38 273.91 677,738 -4.03 -1.45
2025-11-13 269.46 281.98 268.25 277.94 944,779 +6.06 +2.23
2025-11-12 274.00 274.00 268.01 271.88 490,678 +0.32 +0.12
2025-11-11 268.00 274.00 266.22 271.56 707,075 +6.47 +2.44
2025-11-10 261.99 266.58 258.46 265.09 680,513 +2.49 +0.95
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 281.98
On 2025-11-13		 266.46
On 2025-11-19		 -4.86 -1.79 281.98
On 2025-11-13		 266.46
On 2025-11-19		 -5.50 272.93
10D 281.98
On 2025-11-13		 250.50
On 2025-11-06		 5.88 2.25 281.98
On 2025-11-13		 266.46
On 2025-11-19		 -5.50 268.94
20D 293.85
On 2025-10-28		 250.50
On 2025-11-06		 -22.90 -7.90 293.85
On 2025-10-28		 250.50
On 2025-11-06		 -14.75 271.66
WTD 275.24
On 2025-11-18		 266.46
On 2025-11-19		 -6.89 -2.52 275.24
On 2025-11-18		 266.46
On 2025-11-19		 -3.19 270.93
MTD 281.98
On 2025-11-13		 250.50
On 2025-11-06		 0.22 0.08 267.95
On 2025-11-03		 250.50
On 2025-11-06		 -6.51 267.67
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
PVBC

Provident Bancorp Inc.

13.50 0.00 0.00
FDS

FactSet Research Systems Inc.

267.02 -5.09 -1.87 571,494