FDS: FactSet Research Systems Inc.

As of Friday, August 14th, 2026

$ 283.49

-3.69 -1.28%

Open: 288.57
High: 288.57
Low: 278.82
Volume: 1,151,213
Previous Close on Thursday, August 13th, 2026

$ 287.18

+9.19 +3.31%

Open: 277.76
High: 289.45
Low: 274.50
Volume: 649,234

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 288.57 288.57 278.82 283.49 1,151,213 -3.69 -1.28
2026-08-13 277.76 289.45 274.50 287.18 649,234 +9.19 +3.31
2026-08-12 277.90 282.91 274.33 277.99 478,266 -4.96 -1.75
2026-08-11 281.10 284.96 277.00 282.95 461,251 -1.17 -0.41
2026-08-10 282.56 287.83 282.14 284.12 698,629 -1.45 -0.51
2026-08-07 275.75 286.73 275.75 285.57 878,241 +10.99 +4.00
2026-08-06 276.89 278.91 272.00 274.58 712,017 -3.45 -1.24
2026-08-05 280.55 280.55 273.24 278.03 672,364 +3.54 +1.29
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 289.45
On 2026-08-13		 274.33
On 2026-08-12		 -2.08 -0.73 287.83
On 2026-08-10		 274.33
On 2026-08-12		 -4.69 283.15
10D 289.45
On 2026-08-13		 264.49
On 2026-08-04		 20.29 7.71 287.83
On 2026-08-10		 274.33
On 2026-08-12		 -4.69 279.81
20D 295.58
On 2026-07-29		 240.11
On 2026-07-23		 25.40 9.84 295.58
On 2026-07-29		 254.99
On 2026-07-31		 -13.73 270.12
WTD 289.45
On 2026-08-13		 274.33
On 2026-08-12		 -2.08 -0.73 287.83
On 2026-08-10		 274.33
On 2026-08-12		 -4.69 283.15
MTD 289.45
On 2026-08-13		 264.49
On 2026-08-04		 20.29 7.71 287.83
On 2026-08-10		 274.33
On 2026-08-12		 -4.69 279.81
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
ISRG

Intuitive Surgical Inc.

394.51 -6.76 -1.68 1,977,418
MBIN

Merchants Bancorp

54.88 -0.47 -0.85 93,677
ADM

Archer-Daniels-Midland Company

80.45 +0.30 +0.37 1,953,899
MBC

MasterBrand Inc.

9.15 -0.14 -1.51 1,093,223
FDS

FactSet Research Systems Inc.

283.49 -3.69 -1.28 1,151,213