FDS: FactSet Research Systems Inc.

As of Wednesday, May 13th, 2026

$ 201.87

-14.05 -6.51%

Open: 213.30
High: 213.30
Low: 198.00
Volume: 1,123,224
Previous Close on Tuesday, May 12th, 2026

$ 215.92

-3.27 -1.49%

Open: 219.83
High: 223.10
Low: 214.46
Volume: 95,761

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-13 213.30 213.30 198.00 201.87 1,123,224 -14.05 -6.51
2026-05-12 219.83 223.10 214.46 215.92 95,761 -3.27 -1.49
2026-05-11 221.29 224.77 218.11 219.19 551,689 -4.42 -1.98
2026-05-08 221.13 226.38 215.36 223.61 759,971 -0.37 -0.17
2026-05-07 210.90 227.07 210.86 223.98 810,353 +12.19 +5.76
2026-05-06 216.13 217.65 211.61 211.79 822,477 -7.63 -3.48
2026-05-05 226.36 227.50 203.43 219.42 1,625,594 -5.02 -2.24
2026-05-04 226.92 229.98 224.39 224.44 584,523 -3.14 -1.38
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 227.07
On 2026-05-07		 198.00
On 2026-05-13		 -9.92 -4.68 227.07
On 2026-05-07		 198.00
On 2026-05-13		 -12.80 216.91
10D 235.55
On 2026-05-01		 198.00
On 2026-05-13		 -30.45 -13.11 235.55
On 2026-05-01		 198.00
On 2026-05-13		 -15.94 219.54
20D 247.33
On 2026-04-21		 198.00
On 2026-05-13		 -28.88 -12.52 247.33
On 2026-04-21		 198.00
On 2026-05-13		 -19.95 225.91
WTD 224.77
On 2026-05-11		 198.00
On 2026-05-13		 -21.74 -9.72 224.77
On 2026-05-11		 198.00
On 2026-05-13		 -11.91 212.33
MTD 235.55
On 2026-05-01		 198.00
On 2026-05-13		 -25.71 -11.30 235.55
On 2026-05-01		 198.00
On 2026-05-13		 -15.94 218.64
As of Wednesday, May 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.71 -2.74 -0.92 4,201,417
KO

The Coca-Cola Company

80.26 +0.23 +0.29 11,938,175
PFE

Pfizer Inc.

25.96 +0.09 +0.35 38,480,316
VZ

Verizon Communications Inc.

47.21 -0.72 -1.50 21,177,228
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,693.20 -67.36 -0.14 482,666,106
DJTA

Dow Jones Transportation Average

19,781.36 -73.52 -0.37 92,805,195
SPX

S&P 500 Index

7,444.25 +43.29 +0.58
OEX

S&P 100 Index

3,711.65 +33.26 +0.90
NDX

NASDAQ 100 Index

29,366.94 +302.14 +1.04
NYA

NYSE Composite Index

22,973.55 -41.79 -0.18
XAX

NYSE AMEX Composite Index

9,134.99 -67.34 -0.73
RUI

RUSSELL 1000 Index

4,038.21 +21.68 +0.54
RUT

Russell 2000 Index

2,843.93 +1.10 +0.04
RUA

Russell 3000 Index

4,211.34 +21.64 +0.52
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.22 +0.22 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.22 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.20 +0.16 +0.76
 
Recent
Ticker Last Chg %Chg Volume
ET

Energy Transfer LP

20.10 +0.10 +0.50 12,890,981
VGIT

Vanguard Intermediate-Term Treasury ETF

58.98 +0.01 +0.02 2,805,636
FDS

FactSet Research Systems Inc.

201.87 -14.05 -6.51 1,123,224