FDS: FactSet Research Systems Inc.

As of Tuesday, April 29th, 2025

$ 428.71

+5.81 +1.37%

Open: 423.22
High: 429.60
Low: 421.61
Volume: 209,477
Previous Close on Monday, April 28th, 2025

$ 422.90

-1.57 -0.37%

Open: 426.94
High: 428.66
Low: 420.00
Volume: 227,179

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 423.22 429.60 421.61 428.71 209,477 +5.81 +1.37
2025-04-28 426.94 428.66 420.00 422.90 227,179 -1.57 -0.37
2025-04-25 427.01 428.00 423.08 424.47 151,555 -3.68 -0.86
2025-04-24 425.99 430.79 423.65 428.15 174,201 +2.63 +0.62
2025-04-23 428.41 436.73 424.07 425.52 253,166 +1.56 +0.37
2025-04-22 416.00 425.60 416.00 423.96 222,148 +10.93 +2.65
2025-04-21 423.72 423.72 409.20 413.03 210,653 -14.02 -3.28
2025-04-17 426.80 430.93 425.67 427.05 255,287 -0.18 -0.04
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 436.73
On 2025-04-23		 420.00
On 2025-04-28		 4.75 1.12 436.73
On 2025-04-23		 420.00
On 2025-04-28		 -3.83 425.95
10D 437.99
On 2025-04-15		 409.20
On 2025-04-21		 -4.29 -0.99 437.99
On 2025-04-15		 409.20
On 2025-04-21		 -6.57 425.73
20D 460.39
On 2025-04-01		 391.69
On 2025-04-09		 -25.93 -5.70 460.39
On 2025-04-01		 391.69
On 2025-04-09		 -14.92 426.29
WTD 429.60
On 2025-04-29		 420.00
On 2025-04-28		 4.24 1.00 428.66
On 2025-04-28		 428.66
On 2025-04-28		 0.00 425.81
MTD 460.39
On 2025-04-01		 391.69
On 2025-04-09		 -25.93 -5.70 460.39
On 2025-04-01		 391.69
On 2025-04-09		 -14.92 426.29
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
FDS

FactSet Research Systems Inc.

428.71 +5.81 +1.37 209,477