FDS: FactSet Research Systems Inc.

As of Friday, April 26th, 2024

$ 421.47

+2.76 +0.66%

Open: 417.82
High: 423.23
Low: 417.82
Volume: 185,143
Previous Close on Thursday, April 25th, 2024

$ 418.71

-4.12 -0.97%

Open: 422.00
High: 422.56
Low: 418.29
Volume: 180,115

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-04-24 417.53 423.96 417.03 422.83 294,688 +2.89 +0.69
2024-04-23 437.88 437.88 418.12 419.94 362,715 -18.49 -4.22
2024-04-22 437.04 441.63 435.44 438.43 281,860 +4.41 +1.02
2024-04-19 431.52 435.82 429.38 434.02 296,800 +4.56 +1.06
2024-04-18 430.66 431.55 424.65 429.46 167,016 +0.21 +0.05
2024-04-17 430.33 432.82 428.36 429.25 247,667 +2.19 +0.51
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 441.63
On 2024-04-22		 417.03
On 2024-04-24		 -12.55 -2.89 441.63
On 2024-04-22		 417.03
On 2024-04-24		 -5.57 424.28
10D 441.63
On 2024-04-22		 417.03
On 2024-04-24		 -4.77 -1.12 441.63
On 2024-04-22		 417.03
On 2024-04-24		 -5.57 426.53
20D 452.95
On 2024-04-01		 417.03
On 2024-04-24		 -32.92 -7.24 452.95
On 2024-04-01		 417.03
On 2024-04-24		 -7.93 430.61
WTD 441.63
On 2024-04-22		 417.03
On 2024-04-24		 -12.55 -2.89 441.63
On 2024-04-22		 417.03
On 2024-04-24		 -5.57 424.28
MTD 452.95
On 2024-04-01		 417.03
On 2024-04-24		 -32.92 -7.24 452.95
On 2024-04-01		 417.03
On 2024-04-24		 -7.93 430.61
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,827,988
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,870
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,033,989
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 18,044,721
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
FDS

FactSet Research Systems Inc.

421.47 +2.76 +0.66 185,143