|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 212.58 USD | +6.36% |
|
-4.93% | -26.74% |
Quotes 5-day view: FactSet Research Systems, Inc.
Delayed Quote Nyse
| 2026-05-11 | 2026-05-12 | 2026-05-13 | 2026-05-14 | 2026-05-15 | |
|---|---|---|---|---|---|
| Last | 219.19 $ | 215.92 $ | 201.87 $ | 199.86 $ | 212.58 $ |
| Volume | 553,139 | 1,154,731 | 1,153,303 | 895,541 | 1,192,775 |
| Change | -1.98% | -1.49% | -6.51% | -1.00% | +6.36% |
| Opening | 221.29 $ | 219.83 $ | 213.30 $ | 203.03 $ | 203.41 $ |
| High | 224.77 $ | 223.10 $ | 213.30 $ | 205.45 $ | 214.31 $ |
| Low | 218.11 $ | 214.46 $ | 198.00 $ | 198.90 $ | 203.41 $ |
Performance
| 1 day | +6.36% | ||
| 1 week | -4.93% | ||
| Current month | -6.59% | ||
| 1 month | -7.87% | ||
| 3 months | +3.30% | ||
| 6 months | -22.39% | ||
| Current year | -26.74% | ||
| 1 year | -54.71% | ||
| 3 years | -46.32% | ||
| 5 years | -35.76% | ||
| 10 years | +41.34% |
Volumes
marketsDaily volume
1,192,775
Estimated daily volume
1,192,775
Avg. Volume 20 sessions
835,733
Daily volume ratio
1.43
Avg. Volume 20 sessions USD
177,660,121.14
Record volume 1
7,850,250
Record volume 2
6,391,614
Record volume 3
5,220,607
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Capitalization (USD)
7,744,528,977
Net sales (USD)
2,321,748,000
Number of employees
12,840
Sales / Employee (USD)
180,821
Free-Float
84.44 %
Free-Float capitalization (USD)
7,709,419,689
Average Daily Capital Traded
2.29%
Indicators
Moving average 5 days
212.09
Moving average 20 days
224.32
Moving average 50 days
218.3
Moving average 100 days
235.21
Price spread / (MMA5)
-0.23%
Price spread / (MMA20)
+5.52%
Price spread / (MMA50)
+2.69%
Price spread / (MMA100)
+10.65%
RSI 9 days
27.84
RSI 14 days
34.66
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +6.36% | -4.93% | -54.71% | -46.32% | 7.74B | |
| -0.19% | -4.04% | -22.36% | +11.53% | 119B | |
| -1.04% | -4.05% | -2.38% | +21.18% | 40.89B | |
| +5.02% | -10.15% | -57.58% | -35.00% | 36.18B | |
| +0.41% | -9.93% | -42.44% | -22.96% | 18.86B | |
| +4.90% | -1.10% | -61.52% | -44.24% | 15.93B | |
| +0.12% | -7.97% | -27.35% | -3.65% | 12.77B | |
| +3.43% | +1.11% | -24.40% | +42.39% | 12.85B | |
| -3.66% | -6.21% | +102.79% | +45.49% | 4.83B | |
| +3.42% | -12.95% | -43.85% | -70.63% | 1.55B | |
| Average | +2.02% | -6.99% | -23.38% | -10.22% | 27.09B | |
| Weighted average by Cap. | +1.68% | -6.14% | -26.90% | +0.32% |
Historical Quotes: FactSet Research Systems, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
be521fd9e910479ca4453d.VSfcYB2rWaV1xQjUIO2NMC0oRjs-rq3yVmp2hKgGZiw.BVKSDmXhEslMkl69dIThQ0pjJU4N-_SZZCgD1uJfJEcDdOlXTto9nB2Gew
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:03 pm | 212.58 | 137,415 | 732,031 |
| 04:00:00 pm | 212.50 | 200 | 594,616 |
| 04:00:00 pm | 212.50 | 250 | 594,416 |
| 03:59:59 pm | 212.54 | 100 | 594,166 |
| 03:59:59 pm | 212.54 | 100 | 594,066 |
| 03:59:59 pm | 212.54 | 148 | 593,966 |
| 03:59:58 pm | 212.32 | 100 | 593,818 |
| 03:59:57 pm | 212.39 | 174 | 593,718 |
| 03:59:57 pm | 212.41 | 100 | 593,544 |
| 03:59:57 pm | 212.41 | 365 | 593,444 |
Course Extremes
| 1 week | 198 |  | 224.77 |
| 1 month | 198 | | 247.33 |
| Current year | 185 | | 300.63 |
| 1 year | 185 | | 473.33 |
| 3 years | 185 | | 499.87 |
| 5 years | 185 | | 499.87 |
| 10 years | 148.5 | | 499.87 |
Monthly variations
Annual variations
| 2026 | -26.74% | ||
| 2025 | -39.58% | ||
| 2024 | +0.68% | ||
| 2023 | +18.90% | ||
| 2022 | -17.45% | ||
| 2021 | +46.17% | ||
| 2020 | +23.93% | ||
| 2019 | +34.06% | ||
| 2018 | +3.82% | ||
| 2017 | +17.95% | ||
| 2016 | +0.53% | ||
| 2015 | +15.50% | ||
| 2014 | +29.63% | ||
| 2013 | +23.30% | ||
| 2012 | +0.89% | ||
| 2011 | -6.91% | ||
| 2010 | +42.34% | ||
| 2009 | +48.89% | ||
| 2008 | -20.57% | ||
| 2007 | -1.38% | ||
| 2006 | +37.22% | ||
| 2005 | +5.65% | ||
| 2004 | +52.94% | ||
| 2003 | +35.16% | ||
| 2002 | -19.11% | ||
| 2001 | -5.72% | ||
| 2000 | -6.89% | ||
| 1999 | +93.42% | ||
| 1998 | +100.81% | ||
| 1997 | +46.43% | ||
| 1996 | +5.00% |
- Stock Market
- Equities
- FDS Stock
- Quotes FactSet Research Systems, Inc.
Select your edition
All financial news and data tailored to specific country editions
