Stockscreener 앱 받기
203.94
1.15%
2.07
Factset Research Systems Inc 주식 (FDS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-14 | $205.4 | $199.2 | $6.21 | 174,677.0 | +1.11% |
| 2026-05-13 | $213.3 | $198.0 | $15.30 | 1,153,233.0 | -6.51% |
| 2026-05-12 | $223.1 | $214.5 | $8.64 | 957,610.0 | -1.49% |
| 2026-05-11 | $224.8 | $218.1 | $6.66 | 551,740.0 | -1.98% |
| 2026-05-08 | $226.4 | $215.4 | $11.02 | 775,411.0 | -0.17% |
| 2026-05-07 | $227.1 | $210.9 | $16.21 | 813,708.0 | +5.76% |
| 2026-05-06 | $217.7 | $211.6 | $6.04 | 822,477.0 | -3.48% |
| 2026-05-05 | $227.5 | $203.4 | $24.07 | 1,625,896.0 | -2.24% |
| 2026-05-04 | $230.0 | $224.4 | $5.59 | 584,481.0 | -1.38% |
| 2026-05-01 | $235.6 | $227.6 | $7.97 | 619,766.0 | +0.00% |
| 2026-04-30 | $228.2 | $222.0 | $6.18 | 973,245.0 | -2.04% |
| 2026-04-29 | $236.2 | $229.0 | $7.14 | 682,366.0 | +1.20% |
| 2026-04-28 | $231.8 | $225.4 | $6.42 | 522,827.0 | +1.88% |
| 2026-04-27 | $229.6 | $222.9 | $6.72 | 587,371.0 | +0.54% |
| 2026-04-24 | $228.9 | $221.8 | $7.10 | 766,779.0 | -1.74% |
| 2026-04-23 | $241.1 | $222.4 | $18.67 | 908,437.0 | -6.03% |
| 2026-04-22 | $245.5 | $239.4 | $6.11 | 715,681.0 | +1.00% |
| 2026-04-21 | $247.3 | $236.1 | $11.28 | 790,904.0 | +1.88% |
| 2026-04-20 | $236.6 | $230.5 | $6.07 | 981,688.0 | +1.35% |
| 2026-04-17 | $233.8 | $230.4 | $3.36 | 760,545.0 | +0.38% |
| 2026-04-16 | $234.3 | $229.5 | $4.82 | 813,472.0 | +0.48% |
| 2026-04-15 | $232.7 | $225.5 | $7.16 | 809,984.0 | +3.22% |
| 2026-04-14 | $229.3 | $221.6 | $7.68 | 848,080.0 | -1.27% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $235.6 | $198.0 | $37.55 | 8,078,999.0 | -10.32% |
| 2026-04 | $247.3 | $210.3 | $37.07 | 19,917,946.0 | +4.88% |
| 2026-03 | $230.0 | $191.2 | $38.80 | 21,772,159.0 | +0.08% |
| 2026-02 | $257.0 | $185.0 | $71.97 | 26,531,481.0 | -14.76% |
| 2026-01 | $300.6 | $249.7 | $50.95 | 11,920,614.0 | -12.35% |
Factset Research Systems Inc 주식 (FDS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $306.1 | $268.3 | $37.84 | 16,817,591.0 | +5.10% |
| 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% |
1.90%
0.74%
자본화:
|
볼륨(24시간):