FDS: FactSet Research Systems Inc.

As of Thursday, October 30th, 2025

$ 269.04

+2.15 +0.81%

Open: 268.65
High: 275.00
Low: 266.13
Volume: 1,049,732
Previous Close on Wednesday, October 29th, 2025

$ 266.89

-21.51 -7.46%

Open: 287.06
High: 287.06
Low: 266.62
Volume: 1,211,889

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 268.65 275.00 266.13 269.04 1,049,732 +2.15 +0.81
2025-10-29 287.06 287.06 266.62 266.89 1,211,889 -21.51 -7.46
2025-10-28 290.00 293.85 287.03 288.40 601,621 -1.93 -0.66
2025-10-27 287.57 291.86 285.66 290.33 728,005 +5.03 +1.76
2025-10-24 289.62 289.62 284.75 285.30 792,801 -1.54 -0.54
2025-10-23 289.92 292.21 286.38 286.84 739,752 -3.08 -1.06
2025-10-22 292.54 294.95 289.20 289.92 659,576 -4.19 -1.42
2025-10-21 289.90 296.80 285.50 294.11 918,945 +3.70 +1.27
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 293.85
On 2025-10-28		 266.13
On 2025-10-30		 -17.80 -6.21 293.85
On 2025-10-28		 266.13
On 2025-10-30		 -9.43 279.99
10D 296.80
On 2025-10-21		 266.13
On 2025-10-30		 -8.97 -3.23 296.80
On 2025-10-21		 266.13
On 2025-10-30		 -10.33 284.79
20D 296.80
On 2025-10-21		 266.13
On 2025-10-30		 -12.84 -4.56 296.80
On 2025-10-21		 266.13
On 2025-10-30		 -10.33 283.18
WTD 293.85
On 2025-10-28		 266.13
On 2025-10-30		 -16.26 -5.70 293.85
On 2025-10-28		 266.13
On 2025-10-30		 -9.43 278.67
MTD 296.80
On 2025-10-21		 266.13
On 2025-10-30		 -17.45 -6.09 296.80
On 2025-10-21		 266.13
On 2025-10-30		 -10.33 283.28
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
SPSM

SPDR Portfolio Small Cap ETF

45.85 -0.51 -1.10 2,306,837
UNIT

Uniti Group Inc.

5.81 -0.03 -0.51 2,417,910
TTC

The Toro Company

75.08 -0.10 -0.13 723,129
PWR

Quanta Services Inc.

453.83 +5.14 +1.15 1,764,422
FDS

FactSet Research Systems Inc.

269.04 +2.15 +0.81 1,049,732