FDS: FactSet Research Systems Inc.

As of Friday, August 22nd, 2025

$ 381.62

+4.66 +1.24%

Open: 378.37
High: 385.63
Low: 373.48
Volume: 376,273
Previous Close on Thursday, August 21st, 2025

$ 376.96

-10.68 -2.76%

Open: 384.95
High: 387.21
Low: 375.37
Volume: 463,954

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 378.37 385.63 373.48 381.62 376,273 +4.66 +1.24
2025-08-21 384.95 387.21 375.37 376.96 463,954 -10.68 -2.76
2025-08-20 376.71 387.75 374.46 387.64 761,781 +13.54 +3.62
2025-08-19 369.52 375.59 369.52 374.10 505,711 +2.95 +0.79
2025-08-18 370.00 371.72 365.76 371.15 458,788 +1.53 +0.41
2025-08-15 376.05 376.18 368.99 369.62 477,723 -5.34 -1.42
2025-08-14 376.04 379.10 372.48 374.96 275,577 -1.24 -0.33
2025-08-13 371.77 378.55 367.36 376.20 506,825 +5.46 +1.47
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 387.75
On 2025-08-20		 365.76
On 2025-08-18		 12.00 3.25 387.75
On 2025-08-20		 373.48
On 2025-08-22		 -3.68 378.29
10D 387.75
On 2025-08-20		 365.76
On 2025-08-18		 -0.81 -0.21 384.49
On 2025-08-11		 365.76
On 2025-08-18		 -4.87 376.06
20D 419.22
On 2025-07-28		 365.76
On 2025-08-18		 -37.92 -9.04 419.22
On 2025-07-28		 365.76
On 2025-08-18		 -12.75 386.91
WTD 387.75
On 2025-08-20		 365.76
On 2025-08-18		 12.00 3.25 387.75
On 2025-08-20		 373.48
On 2025-08-22		 -3.68 378.29
MTD 404.09
On 2025-08-01		 365.76
On 2025-08-18		 -21.28 -5.28 404.09
On 2025-08-01		 365.76
On 2025-08-18		 -9.49 381.04
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
NTNX

Nutanix Inc.

68.79 +0.85 +1.25 2,796,990
HOLX

Hologic Inc.

68.26 +1.09 +1.62 1,542,243
FDS

FactSet Research Systems Inc.

381.62 +4.66 +1.24 376,273