FDS: FactSet Research Systems Inc.

As of Monday, May 6th, 2024

$ 436.08

+7.83 +1.83%

Open: 431.50
High: 436.54
Low: 429.21
Volume: 199,906
Previous Close on Friday, May 3rd, 2024

$ 428.25

+4.89 +1.16%

Open: 426.30
High: 431.28
Low: 425.79
Volume: 197,392

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 431.50 436.54 429.21 436.08 199,906 +7.83 +1.83
2024-05-03 426.30 431.28 425.79 428.25 197,392 +4.89 +1.16
2024-05-02 423.56 425.78 417.25 423.36 217,303 +3.79 +0.90
2024-05-01 415.26 424.96 415.26 419.57 235,910 +2.68 +0.64
2024-04-30 421.31 422.48 416.50 416.89 254,030 -6.05 -1.43
2024-04-29 421.21 425.93 421.21 422.94 212,184 +1.47 +0.35
2024-04-26 417.82 423.23 417.82 421.47 185,143 +2.76 +0.66
2024-04-25 422.00 422.56 418.29 418.71 180,115 -4.12 -0.97
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 436.54
On 2024-05-06		 415.26
On 2024-05-01		 13.14 3.11 422.48
On 2024-04-30		 422.48
On 2024-04-30		 0.00 424.83
10D 437.88
On 2024-04-23		 415.26
On 2024-05-01		 -2.35 -0.54 437.88
On 2024-04-23		 415.26
On 2024-05-01		 -5.17 423.00
20D 443.31
On 2024-04-09		 415.26
On 2024-05-01		 -4.19 -0.95 443.31
On 2024-04-09		 415.26
On 2024-05-01		 -6.33 426.71
WTD 436.54
On 2024-05-06		 429.21
On 2024-05-06		 7.83 1.83 -- -- -- 436.08
MTD 436.54
On 2024-05-06		 415.26
On 2024-05-01		 19.19 4.60 424.96
On 2024-05-01		 424.96
On 2024-05-01		 0.00 426.82
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
FDS

FactSet Research Systems Inc.

436.08 +7.83 +1.83 199,906