FDS: FactSet Research Systems Inc.

As of Friday, September 19th, 2025

$ 289.15

-12.08 -4.01%

Open: 304.50
High: 304.75
Low: 288.84
Volume: 1,780,843
Previous Close on Thursday, September 18th, 2025

$ 301.23

-34.81 -10.36%

Open: 338.53
High: 338.53
Low: 297.86
Volume: 2,602,142

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 304.50 304.75 288.84 289.15 1,780,843 -12.08 -4.01
2025-09-18 338.53 338.53 297.86 301.23 2,602,142 -34.81 -10.36
2025-09-17 345.94 348.39 332.80 336.04 1,079,780 -9.15 -2.65
2025-09-16 344.14 346.28 341.79 345.19 639,293 +0.76 +0.22
2025-09-15 363.33 364.83 343.60 344.43 842,495 -17.41 -4.81
2025-09-12 370.01 370.98 361.73 361.84 444,327 -8.66 -2.34
2025-09-11 363.36 370.61 362.34 370.50 453,828 +8.74 +2.42
2025-09-10 371.53 371.53 360.82 361.76 437,059 -11.10 -2.98
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 364.83
On 2025-09-15		 288.84
On 2025-09-19		 -72.69 -20.09 364.83
On 2025-09-15		 288.84
On 2025-09-19		 -20.83 323.21
10D 377.07
On 2025-09-08		 288.84
On 2025-09-19		 -81.86 -22.06 377.07
On 2025-09-08		 288.84
On 2025-09-19		 -23.40 345.83
20D 386.52
On 2025-08-26		 288.84
On 2025-09-19		 -87.81 -23.29 386.52
On 2025-08-26		 288.84
On 2025-09-19		 -25.27 360.60
WTD 364.83
On 2025-09-15		 288.84
On 2025-09-19		 -72.69 -20.09 364.83
On 2025-09-15		 288.84
On 2025-09-19		 -20.83 323.21
MTD 377.07
On 2025-09-08		 288.84
On 2025-09-19		 -84.17 -22.55 377.07
On 2025-09-08		 288.84
On 2025-09-19		 -23.40 352.75
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
TTC

The Toro Company

78.24 -1.70 -2.13 1,251,402
PWR

Quanta Services Inc.

388.58 -2.07 -0.53 1,493,052
FDS

FactSet Research Systems Inc.

289.15 -12.08 -4.01 1,780,843