Stockscreener 앱 받기
289.92
1.42%
-4.19
시장 영업 전:
289.92
Factset Research Systems Inc 주식 (FDS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-22 | $294.9 | $289.2 | $5.75 | 659,596.0 | -1.42% |
| 2025-10-21 | $296.8 | $285.5 | $11.30 | 918,988.0 | +1.27% |
| 2025-10-20 | $292.4 | $285.8 | $6.59 | 780,795.0 | +1.30% |
| 2025-10-17 | $289.5 | $277.1 | $12.40 | 796,125.0 | +3.11% |
| 2025-10-16 | $284.3 | $275.2 | $9.06 | 543,100.0 | -2.09% |
| 2025-10-15 | $291.5 | $283.2 | $8.30 | 468,057.0 | -0.63% |
| 2025-10-14 | $289.5 | $281.0 | $8.42 | 946,297.0 | -0.08% |
| 2025-10-13 | $288.9 | $283.9 | $4.98 | 629,116.0 | +1.01% |
| 2025-10-10 | $289.3 | $281.0 | $8.30 | 1,165,962.0 | +0.02% |
| 2025-10-09 | $287.6 | $280.5 | $7.10 | 1,141,273.0 | +0.57% |
| 2025-10-08 | $281.6 | $273.9 | $7.76 | 682,732.0 | +1.64% |
| 2025-10-07 | $280.1 | $274.1 | $5.92 | 604,302.0 | +0.70% |
| 2025-10-06 | $283.7 | $272.5 | $11.23 | 1,074,836.0 | -2.59% |
| 2025-10-03 | $283.5 | $280.0 | $3.49 | 543,143.0 | +0.16% |
| 2025-10-02 | $289.5 | $280.2 | $9.34 | 765,860.0 | -1.69% |
| 2025-10-01 | $289.1 | $282.0 | $7.13 | 717,838.0 | +0.08% |
| 2025-09-30 | $290.4 | $284.2 | $6.23 | 568,226.0 | -1.44% |
| 2025-09-29 | $292.1 | $287.3 | $4.81 | 652,479.0 | +0.34% |
| 2025-09-26 | $292.0 | $284.4 | $7.60 | 540,420.0 | +2.05% |
| 2025-09-25 | $287.7 | $282.0 | $5.68 | 663,869.0 | -0.80% |
| 2025-09-24 | $291.2 | $284.4 | $6.84 | 927,752.0 | -0.78% |
| 2025-09-23 | $296.8 | $286.5 | $10.25 | 1,095,686.0 | -2.44% |
Factset Research Systems Inc 주식 (FDS) 연도별 가격 이력
이 심층 분석에서는 Factset Research Systems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FDS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Factset Research Systems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Factset Research Systems Inc 주식 (FDS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $296.8 | $272.5 | $24.30 | 13,097,616.0 | +1.20% |
| 2025-09 | $377.1 | $282.0 | $95.06 | 16,466,222.0 | -23.26% |
| 2025-08 | $404.1 | $365.8 | $38.33 | 8,939,370.0 | -7.34% |
| 2025-07 | $453.4 | $390.8 | $62.58 | 6,765,770.0 | -9.92% |
| 2025-06 | $457.2 | $417.6 | $39.60 | 8,647,709.0 | -2.40% |
| 2025-05 | $474.8 | $425.0 | $49.80 | 6,668,975.0 | +6.02% |
| 2025-04 | $460.4 | $391.7 | $68.70 | 6,480,650.0 | -4.93% |
| 2025-03 | $466.7 | $423.6 | $43.18 | 6,410,289.0 | -1.54% |
| 2025-02 | $474.3 | $448.2 | $26.14 | 4,023,342.0 | -2.67% |
| 2025-01 | $484.3 | $447.0 | $37.34 | 6,713,763.0 | -1.22% |
Factset Research Systems Inc 주식 (FDS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $496.9 | $459.1 | $37.75 | 5,676,259.0 | -1.63% |
| 2024-11 | $499.9 | $452.0 | $47.85 | 5,093,108.0 | +8.06% |
| 2024-10 | $475.4 | $448.8 | $26.56 | 4,481,357.0 | -1.26% |
| 2024-09 | $475.2 | $416.6 | $58.66 | 7,326,208.0 | +8.75% |
| 2024-08 | $423.1 | $395.9 | $27.23 | 4,452,250.0 | +2.36% |
| 2024-07 | $446.8 | $401.2 | $45.56 | 5,233,528.0 | +1.18% |
| 2024-06 | $435.4 | $391.8 | $43.54 | 7,458,667.0 | +0.99% |
| 2024-05 | $452.7 | $401.5 | $51.25 | 5,136,816.0 | -3.03% |
| 2024-04 | $452.9 | $416.5 | $36.45 | 5,704,544.0 | -8.25% |
| 2024-03 | $488.6 | $436.2 | $52.39 | 5,961,140.0 | -1.77% |
| 2024-02 | $487.8 | $451.7 | $36.07 | 4,395,834.0 | -2.80% |
| 2024-01 | $482.5 | $450.5 | $32.01 | 3,838,473.0 | -0.24% |
Factset Research Systems Inc 주식 (FDS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $478.6 | $439.0 | $39.57 | 6,007,004.0 | +5.20% |
| 2023-11 | $466.0 | $432.3 | $33.73 | 4,390,902.0 | +4.99% |
| 2023-10 | $458.9 | $419.2 | $39.69 | 4,931,043.0 | -1.23% |
| 2023-09 | $448.9 | $420.0 | $28.93 | 6,014,566.0 | +0.19% |
| 2023-08 | $445.4 | $415.4 | $30.02 | 5,342,738.0 | +0.31% |
| 2023-07 | $442.4 | $385.3 | $57.08 | 6,774,196.0 | +8.58% |
| 2023-06 | $430.0 | $381.0 | $49.02 | 7,462,031.0 | +4.09% |
| 2023-05 | $416.0 | $382.0 | $33.98 | 5,536,260.0 | -6.51% |
| 2023-04 | $425.0 | $398.2 | $26.81 | 3,849,794.0 | -0.82% |
| 2023-03 | $426.9 | $377.9 | $48.99 | 7,266,995.0 | +0.13% |
| 2023-02 | $437.3 | $414.5 | $22.75 | 3,083,725.0 | -1.98% |
| 2023-01 | $437.2 | $393.3 | $43.90 | 4,648,157.0 | +5.42% |
0.33%
1.74%
자본화:
|
볼륨(24시간):