FDS: FactSet Research Systems Inc.

As of Thursday, December 7th, 2023

$ 442.14

B: 176.94 X 2
A: 501.00 X 1

-1.40 -0.32%

Open: 444.01
High: 445.61
Low: 441.49
Volume: 208,715
Previous Close on Wednesday, December 6th, 2023

$ 443.54

-2.96 -0.66%

Open: 448.37
High: 450.69
Low: 441.47
Volume: 229,330

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-07 444.01 445.61 441.49 442.14 208,715 -1.40 -0.32
2023-12-06 448.37 450.69 441.47 443.54 229,330 -2.96 -0.66
2023-12-05 453.56 453.56 442.59 446.50 253,155 -7.80 -1.72
2023-12-04 451.09 455.94 448.91 454.30 250,998 -0.87 -0.19
2023-12-01 452.79 455.26 450.53 455.17 239,822 +1.71 +0.38
2023-11-30 454.67 455.24 450.18 453.46 698,067 -0.93 -0.20
2023-11-29 457.26 460.42 452.43 454.39 247,942 -2.15 -0.47
2023-11-28 459.92 463.81 456.54 456.54 140,661 -3.74 -0.81
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 455.94
On 2023-12-04		 441.47
On 2023-12-06		 -11.32 -2.50 455.94
On 2023-12-04		 441.47
On 2023-12-06		 -3.17 448.33
10D 463.81
On 2023-11-28		 441.47
On 2023-12-06		 -15.62 -3.41 463.81
On 2023-11-28		 441.47
On 2023-12-06		 -4.82 452.64
20D 466.03
On 2023-11-16		 441.47
On 2023-12-06		 -3.59 -0.81 466.03
On 2023-11-16		 441.47
On 2023-12-06		 -5.27 454.61
WTD 455.94
On 2023-12-04		 441.47
On 2023-12-06		 -13.03 -2.86 455.94
On 2023-12-04		 441.47
On 2023-12-06		 -3.17 446.62
MTD 455.94
On 2023-12-04		 441.47
On 2023-12-06		 -11.32 -2.50 455.94
On 2023-12-04		 441.47
On 2023-12-06		 -3.17 448.33
As of Thursday, December 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

119.48 -0.33 -0.28 3,867,031
KO

The Coca-Cola Company

58.74 +0.14 +0.24 11,434,174
PFE

Pfizer Inc.

28.63 -0.16 -0.56 35,129,736
VZ

Verizon Communications Inc.

38.65 +0.15 +0.39 15,089,382
VIX

CBOE Volatility Index

13.05 +0.12 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,117.38 +62.95 +0.17 286,664,955
DJTA

Dow Jones Transportation Average

15,299.29 +69.26 +0.45 156,232,750
SPX

S&P 500 Index

4,585.59 +36.25 +0.80
OEX

S&P 100 Index

2,161.10 +21.24 +0.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,022.49 +234.44 +1.48
NYA

NYSE Composite Index

16,136.85 +44.47 +0.28
XAX

NYSE AMEX Composite Index

4,470.77 -51.61 -1.14
RUI

RUSSELL 1000 Index

2,514.81 +19.37 +0.78
RUT

Russell 2000 Index

1,868.25 +16.20 +0.87
RUA

Russell 3000 Index

2,630.18 +20.39 +0.78
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.05 +0.12 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.45 -0.17 -0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.95 -0.16 -0.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.65 -0.05 -0.32
VXN

CBOE NASDAQ 100 Volatility Index

17.09 +0.04 +0.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,872.29 +105.38 +1.36
 
Recent
Ticker Last Chg %Chg Volume
FDS

FactSet Research Systems Inc.

442.14 -1.40 -0.32 208,715