Stockscreener 앱 받기
483.52
1.27%
-6.21
Factset Research Systems Inc 주식 (FDS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $485.7 | $470.3 | $15.35 | 836,870.0 | -1.27% |
| 2024-12-19 | $496.9 | $459.1 | $37.75 | 634,233.0 | +3.53% |
| 2024-12-18 | $494.2 | $471.8 | $22.43 | 604,418.0 | -3.22% |
| 2024-12-17 | $490.7 | $482.9 | $7.77 | 428,463.0 | +0.25% |
| 2024-12-16 | $492.7 | $486.0 | $6.77 | 319,919.0 | -0.24% |
| 2024-12-13 | $490.5 | $484.0 | $6.50 | 230,483.0 | +0.03% |
| 2024-12-12 | $493.1 | $486.9 | $6.28 | 235,598.0 | -0.29% |
| 2024-12-11 | $490.9 | $484.6 | $6.23 | 241,603.0 | +1.29% |
| 2024-12-10 | $486.7 | $474.5 | $12.16 | 182,700.0 | +1.26% |
| 2024-12-09 | $481.9 | $475.0 | $6.88 | 210,720.0 | -0.46% |
| 2024-12-06 | $483.4 | $477.8 | $5.55 | 190,388.0 | +0.33% |
| 2024-12-05 | $483.9 | $477.9 | $5.98 | 192,957.0 | -1.07% |
| 2024-12-04 | $488.0 | $483.1 | $4.89 | 148,190.0 | -0.40% |
| 2024-12-03 | $489.9 | $485.3 | $4.52 | 196,857.0 | -0.81% |
| 2024-12-02 | $491.6 | $485.4 | $6.20 | 203,344.0 | -0.24% |
| 2024-11-29 | $493.8 | $489.6 | $4.21 | 110,710.0 | +0.24% |
| 2024-11-27 | $492.6 | $487.7 | $4.85 | 165,859.0 | -0.30% |
| 2024-11-26 | $496.0 | $487.8 | $8.19 | 218,460.0 | -0.01% |
| 2024-11-25 | $495.6 | $486.4 | $9.19 | 437,095.0 | +0.70% |
| 2024-11-22 | $491.2 | $485.2 | $6.05 | 142,354.0 | +0.38% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $496.9 | $459.1 | $37.75 | 5,693,613.0 | -1.46% |
| 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% |
Factset Research Systems Inc 주식 (FDS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $474.1 | $390.4 | $83.76 | 5,664,156.0 | -13.02% |
| 2022-11 | $461.3 | $403.2 | $58.07 | 4,859,396.0 | +8.41% |
| 2022-10 | $431.4 | $389.6 | $41.72 | 5,179,358.0 | +6.34% |
| 2022-09 | $458.3 | $385.1 | $73.27 | 6,666,380.0 | -7.67% |
| 2022-08 | $457.0 | $416.7 | $40.25 | 4,490,097.0 | +0.85% |
| 2022-07 | $430.8 | $383.4 | $47.40 | 3,788,715.0 | +11.73% |
| 2022-06 | $394.0 | $345.9 | $48.11 | 6,230,904.0 | +0.73% |
| 2022-05 | $404.6 | $353.4 | $51.20 | 5,899,226.0 | -5.38% |
| 2022-04 | $448.6 | $402.8 | $45.75 | 5,660,776.0 | -7.06% |
| 2022-03 | $445.7 | $401.5 | $44.26 | 7,612,003.0 | +6.91% |
| 2022-02 | $429.8 | $381.8 | $48.03 | 4,924,801.0 | -3.75% |
| 2022-01 | $486.5 | $395.3 | $91.19 | 5,742,137.0 | -13.19% |
2.32%
1.13%
자본화:
|
볼륨(24시간):