FDS: FactSet Research Systems Inc.

As of Friday, May 17th, 2024

$ 448.88

+3.36 +0.75%

Open: 447.66
High: 449.59
Low: 444.01
Volume: 453,233
Previous Close on Thursday, May 16th, 2024

$ 445.52

+0.15 +0.03%

Open: 444.65
High: 448.46
Low: 444.65
Volume: 186,871

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 447.66 449.59 444.01 448.88 453,233 +3.36 +0.75
2024-05-16 444.65 448.46 444.65 445.52 186,871 +0.15 +0.03
2024-05-15 442.91 447.96 442.71 445.37 192,754 +3.86 +0.87
2024-05-14 442.32 443.07 438.03 441.51 211,317 +1.48 +0.34
2024-05-13 440.27 444.08 438.52 440.03 146,072 +0.87 +0.20
2024-05-10 438.48 440.24 435.84 439.16 158,873 +3.18 +0.73
2024-05-09 433.61 436.49 431.64 435.98 219,765 +2.08 +0.48
2024-05-08 435.10 436.98 431.06 433.90 167,368 -1.56 -0.36
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 449.59
On 2024-05-17		 438.03
On 2024-05-14		 9.72 2.21 444.08
On 2024-05-13		 438.03
On 2024-05-14		 -1.36 444.26
10D 449.59
On 2024-05-17		 429.21
On 2024-05-06		 20.63 4.82 438.41
On 2024-05-07		 431.06
On 2024-05-08		 -1.68 440.19
20D 449.59
On 2024-05-17		 415.26
On 2024-05-01		 14.86 3.42 441.63
On 2024-04-22		 415.26
On 2024-05-01		 -5.97 431.71
WTD 449.59
On 2024-05-17		 438.03
On 2024-05-14		 9.72 2.21 444.08
On 2024-05-13		 438.03
On 2024-05-14		 -1.36 444.26
MTD 449.59
On 2024-05-17		 415.26
On 2024-05-01		 31.99 7.67 438.41
On 2024-05-07		 431.06
On 2024-05-08		 -1.68 436.39
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
QRTEA

Qurate Retail Inc

0.74 -0.03 -3.74 6,245,271
HSIC

Henry Schein Inc.

74.60 +0.27 +0.36 799,285
SDOG

ALPS Sector Dividend Dogs ETF

54.40 +0.05 +0.08 28,514
UWM

ProShares Ultra Russell2000

39.45 +0.04 +0.10 585,894
FDS

FactSet Research Systems Inc.

448.88 +3.36 +0.75 453,233