FDS: FactSet Research Systems Inc.

As of Friday, May 30th, 2025

$ 465.57

-- 0 0%

Open: 465.57
High: 465.57
Low: 465.57
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 465.57

+5.30 +1.15%

Open: 458.89
High: 465.81
Low: 443.14
Volume: 167,637

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 458.89 465.81 443.14 465.57 167,637 +5.30 +1.15
2025-05-28 468.60 468.60 459.98 460.27 219,769 -2.72 -0.59
2025-05-27 465.32 469.44 461.88 462.99 309,712 +0.19 +0.04
2025-05-23 458.66 465.40 458.66 462.80 171,323 -1.19 -0.26
2025-05-22 461.77 465.23 459.85 463.99 267,018 -0.32 -0.07
2025-05-21 468.39 471.64 463.31 464.31 352,439 -5.85 -1.24
2025-05-20 467.87 471.92 465.84 470.16 326,279 -0.23 -0.05
2025-05-19 470.14 473.33 466.77 470.39 239,995 -2.93 -0.62
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 469.44
On 2025-05-27		 443.14
On 2025-05-29		 1.26 0.27 469.44
On 2025-05-27		 443.14
On 2025-05-29		 -5.60 463.12
10D 474.79
On 2025-05-16		 443.14
On 2025-05-29		 5.70 1.24 474.79
On 2025-05-16		 443.14
On 2025-05-29		 -6.67 466.32
20D 474.79
On 2025-05-16		 424.99
On 2025-05-07		 33.35 7.72 474.79
On 2025-05-16		 443.14
On 2025-05-29		 -6.67 455.08
WTD 469.44
On 2025-05-27		 443.14
On 2025-05-29		 2.77 0.60 469.44
On 2025-05-27		 443.14
On 2025-05-29		 -5.60 462.94
MTD 474.79
On 2025-05-16		 424.99
On 2025-05-07		 33.35 7.72 474.79
On 2025-05-16		 443.14
On 2025-05-29		 -6.67 455.08
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.05 +0.89 +0.36 882,876
KO

The Coca-Cola Company

71.78 +0.29 +0.41 2,549,369
PFE

Pfizer Inc.

23.43 -0.02 -0.09 6,043,929
VZ

Verizon Communications Inc.

43.75 +0.42 +0.96 2,359,372
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,176.59 -39.14 -0.09 142,620,033
DJTA

Dow Jones Transportation Average

14,687.60 -57.78 -0.39 30,801,163
SPX

S&P 500 Index

5,898.51 -13.66 -0.23
OEX

S&P 100 Index

2,879.55 -6.05 -0.21
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,314.05 -49.90 -0.23
NYA

NYSE Composite Index

19,712.29 -31.57 -0.16
XAX

NYSE AMEX Composite Index

5,193.03 -19.09 -0.37
RUI

RUSSELL 1000 Index

3,227.37 -8.20 -0.25
RUT

Russell 2000 Index

2,065.45 -9.32 -0.45
RUA

Russell 3000 Index

3,351.54 -8.80 -0.26
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.09 +0.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.91 +0.14 +0.61
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.71 +0.09 +0.42
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,847.32 -14.73 -0.15
 
Recent
Ticker Last Chg %Chg Volume
TKR

The Timken Company

69.70 0.00 0.00
FDS

FactSet Research Systems Inc.

465.57 0.00 0.00