FDS: FactSet Research Systems Inc.

As of Friday, August 8th, 2025

$ 382.43

-4.24 -1.10%

Open: 387.51
High: 389.96
Low: 381.30
Volume: 219,018
Previous Close on Thursday, August 7th, 2025

$ 386.67

-5.24 -1.34%

Open: 394.33
High: 396.06
Low: 384.58
Volume: 246,713

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 387.51 389.96 381.30 382.43 219,018 -4.24 -1.10
2025-08-07 394.33 396.06 384.58 386.67 246,713 -5.24 -1.34
2025-08-06 388.08 392.46 385.07 391.91 461,563 +4.40 +1.14
2025-08-05 396.53 398.00 383.27 387.51 525,612 -8.65 -2.18
2025-08-04 393.52 398.50 391.57 396.16 362,789 +4.83 +1.23
2025-08-01 403.14 404.09 389.08 391.33 470,028 -11.57 -2.87
2025-07-31 408.06 409.16 390.83 402.90 946,946 -6.26 -1.53
2025-07-30 416.12 418.06 407.28 409.16 329,568 -6.33 -1.52
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 398.50
On 2025-08-04		 381.30
On 2025-08-08		 -8.90 -2.27 398.50
On 2025-08-04		 381.30
On 2025-08-08		 -4.32 388.94
10D 419.22
On 2025-07-28		 381.30
On 2025-08-08		 -37.11 -8.85 419.22
On 2025-07-28		 381.30
On 2025-08-08		 -9.05 397.77
20D 453.41
On 2025-07-14		 381.30
On 2025-08-08		 -63.78 -14.29 453.41
On 2025-07-14		 381.30
On 2025-08-08		 -15.90 412.73
WTD 398.50
On 2025-08-04		 381.30
On 2025-08-08		 -8.90 -2.27 398.50
On 2025-08-04		 381.30
On 2025-08-08		 -4.32 388.94
MTD 404.09
On 2025-08-01		 381.30
On 2025-08-08		 -20.47 -5.08 404.09
On 2025-08-01		 381.30
On 2025-08-08		 -5.64 389.34
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
UNIT

Uniti Group Inc.

6.35 -0.66 -9.42 3,284,852
TTC

The Toro Company

73.77 +0.33 +0.45 558,467
COLM

Columbia Sportswear Company

50.70 -0.27 -0.53 677,664
PWR

Quanta Services Inc.

386.15 -1.20 -0.31 654,317
FDS

FactSet Research Systems Inc.

382.43 -4.24 -1.10 219,018