Stockscreener 앱 받기
377.57
1.27%
-4.86
시장 영업 전:
377.57
Factset Research Systems Inc 주식 (FDS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $384.5 | $376.8 | $7.65 | 405,407.0 | -1.27% |
| 2025-08-08 | $390.0 | $381.3 | $8.66 | 219,004.0 | -1.10% |
| 2025-08-07 | $396.1 | $384.6 | $11.48 | 246,713.0 | -1.34% |
| 2025-08-06 | $392.5 | $385.1 | $7.39 | 461,673.0 | +1.14% |
| 2025-08-05 | $398.0 | $383.3 | $14.73 | 531,202.0 | -2.18% |
| 2025-08-04 | $398.5 | $391.6 | $6.93 | 374,467.0 | +1.23% |
| 2025-08-01 | $404.1 | $389.1 | $15.01 | 470,020.0 | -2.87% |
| 2025-07-31 | $409.2 | $390.8 | $18.33 | 946,937.0 | -1.53% |
| 2025-07-30 | $418.1 | $407.3 | $10.78 | 332,934.0 | -1.52% |
| 2025-07-29 | $417.3 | $411.3 | $6.05 | 292,435.0 | +0.33% |
| 2025-07-28 | $419.2 | $413.7 | $5.51 | 243,021.0 | -1.29% |
| 2025-07-25 | $424.6 | $415.9 | $8.69 | 348,052.0 | -0.46% |
| 2025-07-24 | $422.8 | $412.0 | $10.82 | 303,864.0 | +1.25% |
| 2025-07-23 | $416.8 | $414.7 | $2.15 | 174,077.0 | -0.23% |
| 2025-07-22 | $427.0 | $413.9 | $13.12 | 328,412.0 | -1.38% |
| 2025-07-21 | $432.9 | $422.8 | $10.08 | 274,799.0 | -2.14% |
| 2025-07-18 | $439.1 | $431.9 | $7.20 | 421,308.0 | -0.97% |
| 2025-07-17 | $439.0 | $432.9 | $6.11 | 218,473.0 | +0.06% |
| 2025-07-16 | $437.4 | $430.0 | $7.42 | 252,066.0 | +0.50% |
| 2025-07-15 | $441.4 | $433.5 | $7.90 | 347,524.0 | -1.33% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $404.1 | $376.8 | $27.25 | 3,113,893.0 | -6.29% |
| 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% |
4.69%
0.26%
자본화:
|
볼륨(24시간):