FDS: FactSet Research Systems Inc.

As of Friday, December 26th, 2025

$ 290.09

-- 0 0%

Open: 290.09
High: 290.09
Low: 290.09
Volume: N/A
Previous Close on Wednesday, December 24th, 2025

$ 290.09

-0.79 -0.27%

Open: 291.32
High: 292.96
Low: 287.69
Volume: 228,516

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-24 291.32 292.96 287.69 290.09 228,516 -0.79 -0.27
2025-12-23 291.59 291.72 288.89 290.88 411,404 -0.06 -0.02
2025-12-22 288.54 295.43 288.50 290.94 716,057 +2.40 +0.83
2025-12-19 277.55 289.64 275.90 288.54 2,266,677 +15.15 +5.54
2025-12-18 302.69 306.10 268.26 273.39 2,248,992 -22.74 -7.68
2025-12-17 297.05 300.28 294.81 296.13 877,097 +3.13 +1.07
2025-12-16 292.76 293.55 290.14 293.00 756,314 +0.97 +0.33
2025-12-15 292.27 293.39 288.73 292.03 703,791 -0.44 -0.15
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 306.10
On 2025-12-18		 268.26
On 2025-12-18		 -6.04 -2.04 306.10
On 2025-12-18		 275.90
On 2025-12-19		 -9.87 286.77
10D 306.10
On 2025-12-18		 268.26
On 2025-12-18		 1.89 0.66 306.10
On 2025-12-18		 275.90
On 2025-12-19		 -9.87 289.90
20D 306.10
On 2025-12-18		 268.26
On 2025-12-18		 11.36 4.08 306.10
On 2025-12-18		 275.90
On 2025-12-19		 -9.87 286.02
WTD 295.43
On 2025-12-22		 287.69
On 2025-12-24		 1.55 0.54 295.43
On 2025-12-22		 287.69
On 2025-12-24		 -2.62 290.64
MTD 306.10
On 2025-12-18		 268.26
On 2025-12-18		 12.82 4.62 306.10
On 2025-12-18		 275.90
On 2025-12-19		 -9.87 286.99
As of Wednesday, December 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

317.45 +0.70 +0.22 84,832
KO

The Coca-Cola Company

70.05 -0.06 -0.09 389,202
PFE

Pfizer Inc.

25.01 -0.02 -0.08 1,203,257
VZ

Verizon Communications Inc.

40.46 +0.14 +0.35 908,713
VIX

CBOE Volatility Index

14.06 +0.59 +4.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,737.69 +6.53 +0.01 31,720,174
DJTA

Dow Jones Transportation Average

17,649.68 -19.74 -0.11 2,716,935
SPX

S&P 500 Index

6,941.89 +9.84 +0.14
OEX

S&P 100 Index

3,480.33 +7.44 +0.21
NDX

NASDAQ 100 Index

25,694.22 +38.07 +0.15
NYA

NYSE Composite Index

22,231.00 +1.88 +0.01
XAX

NYSE AMEX Composite Index

6,930.72 -5.86 -0.08
RUI

RUSSELL 1000 Index

3,786.41 +4.45 +0.12
RUT

Russell 2000 Index

2,534.70 -13.38 -0.53
RUA

Russell 3000 Index

3,939.64 +3.51 +0.09
VIX

CBOE Volatility Index

14.06 +0.59 +4.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.35 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.62 +0.03 +0.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.86 +0.09 +0.51
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,974.16 +16.26 +0.14
 
Recent
Ticker Last Chg %Chg Volume
FDS

FactSet Research Systems Inc.

290.09 0.00 0.00