FDS: FactSet Research Systems Inc.

As of Thursday, March 20th, 2025

$ 430.93

-7.47 -1.70%

Open: 435.76
High: 449.47
Low: 423.81
Volume: 587,330
Previous Close on Wednesday, March 19th, 2025

$ 438.40

-1.42 -0.32%

Open: 438.54
High: 442.92
Low: 435.95
Volume: 530,121

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-20 435.76 449.47 423.81 430.93 587,330 -7.47 -1.70
2025-03-19 438.54 442.92 435.95 438.40 530,121 -1.42 -0.32
2025-03-18 438.71 441.82 434.97 439.82 234,289 +0.17 +0.04
2025-03-17 435.02 442.02 433.96 439.65 337,041 +2.80 +0.64
2025-03-14 429.20 437.06 428.71 436.85 242,548 +9.35 +2.19
2025-03-13 430.74 432.68 425.34 427.50 241,944 -2.37 -0.55
2025-03-12 431.66 433.16 423.61 429.87 292,069 -1.30 -0.30
2025-03-11 442.36 448.69 430.00 431.17 365,150 -11.74 -2.65
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 449.47
On 2025-03-20		 423.81
On 2025-03-20		 3.43 0.80 442.02
On 2025-03-17		 434.97
On 2025-03-18		 -1.59 437.13
10D 451.62
On 2025-03-10		 423.61
On 2025-03-12		 -10.77 -2.44 451.62
On 2025-03-10		 423.61
On 2025-03-12		 -6.20 435.78
20D 466.74
On 2025-03-03		 423.61
On 2025-03-12		 -35.20 -7.55 466.74
On 2025-03-03		 423.61
On 2025-03-12		 -9.24 445.21
WTD 449.47
On 2025-03-20		 423.81
On 2025-03-20		 -5.92 -1.36 442.02
On 2025-03-17		 434.97
On 2025-03-18		 -1.59 437.20
MTD 466.74
On 2025-03-03		 423.61
On 2025-03-12		 -30.81 -6.67 466.74
On 2025-03-03		 423.61
On 2025-03-12		 -9.24 439.13
As of Thursday, March 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

203.93 -1.64 -0.80 3,963,262
KO

The Coca-Cola Company

69.71 +0.43 +0.62 16,001,538
PFE

Pfizer Inc.

26.19 -0.02 -0.08 34,813,997
VZ

Verizon Communications Inc.

43.75 -0.19 -0.43 18,027,947
VIX

CBOE Volatility Index

19.80 -0.10 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,953.32 -11.31 -0.03 543,991,209
DJTA

Dow Jones Transportation Average

14,637.85 -54.07 -0.37 124,430,502
SPX

S&P 500 Index

5,662.89 -12.40 -0.22
OEX

S&P 100 Index

2,738.20 -4.96 -0.18
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,677.61 -59.05 -0.30
NYA

NYSE Composite Index

19,537.27 -44.05 -0.22
XAX

NYSE AMEX Composite Index

5,145.50 +27.11 +0.53
RUI

RUSSELL 1000 Index

3,098.36 -7.34 -0.24
RUT

Russell 2000 Index

2,068.63 -13.45 -0.65
RUA

Russell 3000 Index

3,223.57 -8.23 -0.25
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.80 -0.10 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.07 -0.13 -0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.10 -0.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.69 -0.14 -0.67
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,762.31 -17.99 -0.18
 
Recent
Ticker Last Chg %Chg Volume
FDS

FactSet Research Systems Inc.

430.93 -7.47 -1.70 587,330