FDS: FactSet Research Systems Inc.

As of Friday, April 10th, 2026

$ 211.60

-1.92 -0.90%

Open: 214.88
High: 216.24
Low: 210.26
Volume: 1,302,148
Previous Close on Thursday, April 9th, 2026

$ 213.52

-9.45 -4.24%

Open: 223.50
High: 224.55
Low: 211.57
Volume: 1,426,209

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 214.88 216.24 210.26 211.60 1,302,148 -1.92 -0.90
2026-04-09 223.50 224.55 211.57 213.52 1,426,209 -9.45 -4.24
2026-04-08 223.18 226.29 218.64 222.97 1,656,502 -4.63 -2.03
2026-04-07 230.72 232.55 225.50 227.60 718,065 -3.34 -1.45
2026-04-06 227.54 231.96 224.37 230.94 812,658 +3.26 +1.43
2026-04-02 225.05 231.21 222.22 227.68 1,012,198 +2.82 +1.25
2026-04-01 215.86 227.45 214.24 224.86 1,689,454 +7.87 +3.63
2026-03-31 215.70 222.50 210.59 216.99 2,186,328 +12.44 +6.08
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 232.55
On 2026-04-07		 210.26
On 2026-04-10		 -16.08 -7.06 232.55
On 2026-04-07		 210.26
On 2026-04-10		 -9.59 221.33
10D 232.55
On 2026-04-07		 191.63
On 2026-03-27		 15.33 7.81 232.55
On 2026-04-07		 210.26
On 2026-04-10		 -9.59 217.90
20D 232.55
On 2026-04-07		 191.23
On 2026-03-25		 8.00 3.93 214.88
On 2026-03-17		 191.23
On 2026-03-25		 -11.01 211.16
WTD 232.55
On 2026-04-07		 210.26
On 2026-04-10		 -16.08 -7.06 232.55
On 2026-04-07		 210.26
On 2026-04-10		 -9.59 221.33
MTD 232.55
On 2026-04-07		 210.26
On 2026-04-10		 -5.39 -2.48 232.55
On 2026-04-07		 210.26
On 2026-04-10		 -9.59 222.74
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
DLX

Deluxe Corp.

28.11 -0.09 -0.32 309,462
BBWI

Bath & Body Works, Inc.

18.10 -0.32 -1.74 4,424,932
ISRG

Intuitive Surgical Inc.

450.62 -4.32 -0.95 1,465,813
ADM

Archer-Daniels-Midland Company

69.73 -0.62 -0.88 2,918,494
FDS

FactSet Research Systems Inc.

211.60 -1.92 -0.90 1,302,148