FDS: FactSet Research Systems Inc.

As of Friday, May 22nd, 2026

$ 232.00

+6.99 +3.11%

Open: 225.63
High: 234.13
Low: 225.63
Volume: 498,788
Previous Close on Thursday, May 21st, 2026

$ 225.01

+1.33 +0.59%

Open: 220.98
High: 226.15
Low: 219.30
Volume: 58,481

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 225.63 234.13 225.63 232.00 498,788 +6.99 +3.11
2026-05-21 220.98 226.15 219.30 225.01 58,481 +1.33 +0.59
2026-05-20 218.94 225.62 215.00 223.68 716,438 +1.75 +0.79
2026-05-19 229.77 232.44 220.89 221.93 1,098,122 -2.42 -1.08
2026-05-18 212.39 227.71 212.39 224.35 1,053,889 +11.77 +5.54
2026-05-15 203.41 214.31 203.41 212.58 1,184,712 +12.72 +6.36
2026-05-14 203.03 205.45 198.90 199.86 866,455 -2.01 -1.00
2026-05-13 213.30 213.30 198.00 201.87 1,123,224 -14.05 -6.51
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 234.13
On 2026-05-22		 212.39
On 2026-05-18		 19.42 9.14 232.44
On 2026-05-19		 215.00
On 2026-05-20		 -7.50 225.39
10D 234.13
On 2026-05-22		 198.00
On 2026-05-13		 8.39 3.75 224.77
On 2026-05-11		 198.00
On 2026-05-13		 -11.91 217.64
20D 236.17
On 2026-04-29		 198.00
On 2026-05-13		 7.88 3.52 236.17
On 2026-04-29		 198.00
On 2026-05-13		 -16.16 221.10
WTD 234.13
On 2026-05-22		 212.39
On 2026-05-18		 19.42 9.14 232.44
On 2026-05-19		 215.00
On 2026-05-20		 -7.50 225.39
MTD 235.55
On 2026-05-01		 198.00
On 2026-05-13		 4.42 1.94 235.55
On 2026-05-01		 198.00
On 2026-05-13		 -15.94 219.20
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ADM

Archer-Daniels-Midland Company

77.52 +0.40 +0.52 2,468,288
SPIB

SPDR Portfolio Intermediate Term Corporate Bond ETF

33.35 0.00 0.00 2,386,762
MAR

Marriott International Inc. Class A

369.15 -1.41 -0.38 820,035
SPTM

SPDR Portfolio Total Stock Market ETF

90.35 +0.38 +0.42 459,451
FDS

FactSet Research Systems Inc.

232.00 +6.99 +3.11 498,788