FDS: FactSet Research Systems Inc.

As of Friday, June 13th, 2025

$ 419.90

-4.27 -1.01%

Open: 421.25
High: 424.15
Low: 418.22
Volume: 325,972
Previous Close on Thursday, June 12th, 2025

$ 424.17

+0.79 +0.19%

Open: 421.79
High: 424.92
Low: 420.00
Volume: 506,865

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 421.25 424.15 418.22 419.90 325,972 -4.27 -1.01
2025-06-12 421.79 424.92 420.00 424.17 506,865 +0.79 +0.19
2025-06-11 425.34 426.19 421.34 423.38 248,235 -2.22 -0.52
2025-06-10 426.76 427.88 423.82 425.60 205,679 -1.16 -0.27
2025-06-09 431.98 431.98 421.15 426.76 223,502 -5.59 -1.29
2025-06-06 433.63 435.19 429.25 432.35 225,627 +0.87 +0.20
2025-06-05 434.32 435.99 430.63 431.48 306,841 -2.31 -0.53
2025-06-04 435.36 438.90 433.31 433.79 568,317 -0.73 -0.17
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 431.98
On 2025-06-09		 418.22
On 2025-06-13		 -12.45 -2.88 431.98
On 2025-06-09		 418.22
On 2025-06-13		 -3.19 423.96
10D 457.20
On 2025-06-02		 418.22
On 2025-06-13		 -38.36 -8.37 457.20
On 2025-06-02		 418.22
On 2025-06-13		 -8.53 430.85
20D 474.79
On 2025-05-16		 418.22
On 2025-06-13		 -49.51 -10.55 474.79
On 2025-05-16		 418.22
On 2025-06-13		 -11.91 448.03
WTD 431.98
On 2025-06-09		 418.22
On 2025-06-13		 -12.45 -2.88 431.98
On 2025-06-09		 418.22
On 2025-06-13		 -3.19 423.96
MTD 457.20
On 2025-06-02		 418.22
On 2025-06-13		 -38.36 -8.37 457.20
On 2025-06-02		 418.22
On 2025-06-13		 -8.53 430.85
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
XRAY

Dentsply Sirona Inc.

15.63 -0.38 -2.37 1,408,937
FDS

FactSet Research Systems Inc.

419.90 -4.27 -1.01 325,972