Stockscreener 앱 받기
299.91
0.05%
-0.15
Factset Research Systems Inc 주식 (FDS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $302.2 | $296.6 | $5.66 | 499,245.0 | -0.05% |
| 2026-08-20 | $304.3 | $293.6 | $10.72 | 958,184.0 | +0.66% |
| 2026-08-19 | $302.7 | $285.4 | $17.22 | 689,662.0 | +4.45% |
| 2026-08-18 | $290.9 | $278.8 | $12.09 | 639,393.0 | +3.13% |
| 2026-08-17 | $282.2 | $274.9 | $7.27 | 343,329.0 | -2.37% |
| 2026-08-14 | $288.6 | $278.8 | $9.75 | 1,324,263.0 | -1.28% |
| 2026-08-13 | $289.4 | $274.5 | $14.95 | 686,836.0 | +3.31% |
| 2026-08-12 | $282.9 | $274.3 | $8.58 | 478,271.0 | -1.75% |
| 2026-08-11 | $285.0 | $277.0 | $7.96 | 461,327.0 | -0.41% |
| 2026-08-10 | $287.8 | $282.1 | $5.69 | 699,111.0 | -0.51% |
| 2026-08-07 | $286.7 | $275.8 | $10.98 | 878,515.0 | +4.00% |
| 2026-08-06 | $278.9 | $272.0 | $6.90 | 749,049.0 | -1.24% |
| 2026-08-05 | $280.6 | $273.2 | $7.31 | 672,402.0 | +1.29% |
| 2026-08-04 | $276.5 | $264.5 | $12.01 | 783,656.0 | +1.78% |
| 2026-08-03 | $276.5 | $266.4 | $10.12 | 488,315.0 | +2.47% |
| 2026-07-31 | $264.4 | $255.0 | $9.38 | 467,004.0 | +0.06% |
| 2026-07-30 | $279.4 | $261.9 | $17.50 | 1,070,406.0 | -6.74% |
| 2026-07-29 | $295.6 | $281.4 | $14.23 | 1,276,062.0 | -0.64% |
| 2026-07-28 | $287.9 | $269.5 | $18.40 | 1,607,206.0 | +6.76% |
| 2026-07-27 | $270.3 | $256.3 | $14.04 | 1,744,040.0 | +4.54% |
| 2026-07-24 | $256.1 | $246.0 | $10.08 | 762,731.0 | +4.26% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $304.3 | $264.5 | $39.81 | 10,850,803.0 | +13.95% |
| 2026-07 | $295.6 | $221.2 | $74.33 | 20,718,378.0 | +14.39% |
| 2026-06 | $272.4 | $208.0 | $64.44 | 21,229,966.0 | -6.27% |
| 2026-05 | $251.0 | $198.0 | $52.98 | 17,212,360.0 | +7.86% |
| 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% |
0.59%
2.25%
자본화:
|
볼륨(24시간):