FDS: FactSet Research Systems Inc.

As of Tuesday, February 10th, 2026

$ 204.81

+1.59 +0.78%

Open: 195.50
High: 210.00
Low: 191.35
Volume: 1,825,292
Previous Close on Monday, February 9th, 2026

$ 203.22

-4.10 -1.98%

Open: 205.27
High: 207.08
Low: 201.50
Volume: 1,239,683

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 195.50 210.00 191.35 204.81 1,825,287 +1.59 +0.78
2026-02-09 205.27 207.08 201.50 203.22 1,239,683 -4.10 -1.98
2026-02-06 212.88 215.53 206.28 207.32 1,264,944 -1.86 -0.89
2026-02-05 228.93 234.33 201.80 209.18 2,309,294 -16.25 -7.21
2026-02-04 220.01 227.27 213.19 225.43 1,544,292 +2.81 +1.26
2026-02-03 238.50 239.47 220.66 222.62 2,296,124 -26.14 -10.51
2026-02-02 254.61 256.97 245.34 248.76 957,391 -5.60 -2.20
2026-01-30 252.82 257.32 250.40 254.36 1,028,104 +1.57 +0.62
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 234.33
On 2026-02-05		 191.35
On 2026-02-10		 -17.81 -8.00 234.33
On 2026-02-05		 191.35
On 2026-02-10		 -18.34 209.99
10D 272.68
On 2026-01-28		 191.35
On 2026-02-10		 -63.85 -23.77 272.68
On 2026-01-28		 191.35
On 2026-02-10		 -29.83 229.84
20D 297.92
On 2026-01-13		 191.35
On 2026-02-10		 -92.11 -31.02 297.92
On 2026-01-13		 191.35
On 2026-02-10		 -35.77 257.77
WTD 210.00
On 2026-02-10		 191.35
On 2026-02-10		 -2.51 -1.21 207.08
On 2026-02-09		 207.08
On 2026-02-09		 0.00 204.02
MTD 256.97
On 2026-02-02		 191.35
On 2026-02-10		 -49.55 -19.48 256.97
On 2026-02-02		 191.35
On 2026-02-10		 -25.54 217.33
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 -0.41 -0.13 4,594,112
KO

The Coca-Cola Company

76.81 -1.16 -1.49 28,632,530
PFE

Pfizer Inc.

27.61 +0.56 +2.07 43,622,677
VZ

Verizon Communications Inc.

47.39 +0.37 +0.79 32,048,909
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 +52.27 +0.10 531,674,267
DJTA

Dow Jones Transportation Average

19,817.21 +63.39 +0.32 111,511,681
SPX

S&P 500 Index

6,941.81 -23.01 -0.33
OEX

S&P 100 Index

3,419.63 -16.13 -0.47
NDX

NASDAQ 100 Index

25,127.64 -140.50 -0.56
NYA

NYSE Composite Index

23,398.11 +57.37 +0.25
XAX

NYSE AMEX Composite Index

8,478.11 +20.75 +0.25
RUI

RUSSELL 1000 Index

3,790.47 -10.47 -0.28
RUT

Russell 2000 Index

2,679.77 -9.28 -0.34
RUA

Russell 3000 Index

3,953.61 -11.05 -0.28
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.67 +0.27 +1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.31 +0.37 +1.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.42 +0.33 +1.64
 
Recent
Ticker Last Chg %Chg Volume
FDS

FactSet Research Systems Inc.

204.81 +1.59 +0.78 1,825,292