Stockscreener 앱 받기
278.28
0.41%
1.15
시간 외 거래:
278.28
Factset Research Systems Inc 주식 (FDS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-02 | $279.1 | $273.0 | $6.12 | 615,766.0 | +0.41% |
| 2025-12-01 | $281.9 | $273.5 | $8.39 | 876,089.0 | -0.05% |
| 2025-11-28 | $280.2 | $277.0 | $3.28 | 273,088.0 | -0.05% |
| 2025-11-26 | $280.2 | $276.8 | $3.42 | 451,254.0 | -0.47% |
| 2025-11-25 | $280.9 | $274.6 | $6.28 | 651,133.0 | +2.56% |
| 2025-11-24 | $275.9 | $270.8 | $5.06 | 3,944,446.0 | -1.90% |
| 2025-11-21 | $279.7 | $273.3 | $6.40 | 945,874.0 | +1.45% |
| 2025-11-20 | $275.1 | $267.1 | $8.02 | 638,607.0 | +2.26% |
| 2025-11-19 | $274.0 | $266.5 | $7.54 | 571,641.0 | -1.87% |
| 2025-11-18 | $275.2 | $269.2 | $6.04 | 824,405.0 | -0.56% |
| 2025-11-17 | $274.7 | $270.5 | $4.22 | 1,138,156.0 | -0.09% |
| 2025-11-14 | $280.2 | $271.4 | $8.81 | 677,706.0 | -1.45% |
| 2025-11-13 | $282.0 | $268.2 | $13.73 | 944,607.0 | +2.23% |
| 2025-11-12 | $274.0 | $268.0 | $5.99 | 490,682.0 | +0.12% |
| 2025-11-11 | $274.0 | $266.2 | $7.78 | 707,079.0 | +2.44% |
| 2025-11-10 | $266.6 | $258.5 | $8.12 | 688,472.0 | +0.95% |
| 2025-11-07 | $264.8 | $254.0 | $10.75 | 753,557.0 | +3.54% |
| 2025-11-06 | $258.7 | $250.5 | $8.18 | 1,404,642.0 | -2.88% |
| 2025-11-05 | $264.0 | $259.8 | $4.22 | 693,676.0 | -1.30% |
| 2025-11-04 | $266.4 | $258.1 | $8.28 | 814,112.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $281.9 | $273.0 | $8.85 | 2,107,621.0 | +0.36% |
| 2025-11 | $282.0 | $250.5 | $31.48 | 17,501,483.0 | +3.92% |
| 2025-10 | $296.8 | $265.1 | $31.69 | 19,035,530.0 | -6.87% |
| 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% |
1.79%
1.32%
자본화:
|
볼륨(24시간):