Stockscreener 앱 받기
187.69
0.76%
1.47
Firstservice Corp 주식 (FSV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-07 | $188.0 | $186.2 | $1.84 | 29,331.0 | +0.76% |
| 2025-10-06 | $189.7 | $186.0 | $3.76 | 136,959.0 | -1.32% |
| 2025-10-03 | $190.1 | $187.8 | $2.25 | 77,075.0 | +0.54% |
| 2025-10-02 | $189.0 | $186.8 | $2.13 | 152,901.0 | -0.15% |
| 2025-10-01 | $191.0 | $187.9 | $3.12 | 82,167.0 | -1.31% |
| 2025-09-30 | $191.7 | $187.3 | $4.41 | 113,855.0 | +0.46% |
| 2025-09-29 | $190.7 | $188.9 | $1.71 | 314,722.0 | -0.04% |
| 2025-09-26 | $192.9 | $188.7 | $4.16 | 98,772.0 | -0.79% |
| 2025-09-25 | $191.5 | $190.3 | $1.14 | 99,294.0 | +0.09% |
| 2025-09-24 | $194.8 | $190.8 | $3.91 | 223,558.0 | -1.67% |
| 2025-09-23 | $198.2 | $192.9 | $5.28 | 211,381.0 | -1.85% |
| 2025-09-22 | $202.0 | $197.8 | $4.26 | 128,222.0 | -1.81% |
| 2025-09-19 | $202.7 | $199.4 | $3.22 | 161,962.0 | -0.00% |
| 2025-09-18 | $204.5 | $201.3 | $3.22 | 80,250.0 | -0.79% |
| 2025-09-17 | $205.5 | $202.8 | $2.68 | 101,840.0 | +0.27% |
| 2025-09-16 | $205.7 | $202.2 | $3.49 | 115,667.0 | -1.10% |
| 2025-09-15 | $206.0 | $203.6 | $2.43 | 206,606.0 | +0.25% |
| 2025-09-12 | $208.8 | $204.4 | $4.36 | 71,409.0 | -1.93% |
| 2025-09-11 | $209.7 | $204.6 | $5.04 | 146,666.0 | +1.87% |
| 2025-09-10 | $206.4 | $204.5 | $1.86 | 84,016.0 | -0.63% |
| 2025-09-09 | $206.3 | $204.4 | $1.89 | 63,724.0 | -0.25% |
Firstservice Corp 주식 (FSV) 연도별 가격 이력
이 심층 분석에서는 Firstservice Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FSV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Firstservice Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Firstservice Corp 주식 (FSV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $191.0 | $186.0 | $5.04 | 478,433.0 | -1.50% |
| 2025-09 | $209.7 | $187.3 | $22.37 | 2,532,477.0 | -5.32% |
| 2025-08 | $202.6 | $194.0 | $8.55 | 1,989,891.0 | +2.02% |
| 2025-07 | $201.1 | $172.6 | $28.50 | 3,590,160.0 | +12.94% |
| 2025-06 | $181.6 | $171.2 | $10.42 | 2,529,936.0 | -0.44% |
| 2025-05 | $177.9 | $170.9 | $6.94 | 1,958,211.0 | -0.08% |
| 2025-04 | $175.8 | $153.1 | $22.72 | 3,105,872.0 | +5.77% |
| 2025-03 | $179.5 | $158.7 | $20.82 | 3,514,940.0 | -5.94% |
| 2025-02 | $183.7 | $169.0 | $14.66 | 2,566,274.0 | -2.99% |
| 2025-01 | $186.8 | $172.2 | $14.59 | 2,072,742.0 | +0.47% |
Firstservice Corp 주식 (FSV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $195.8 | $180.0 | $15.82 | 1,267,514.0 | -6.54% |
| 2024-11 | $197.8 | $182.6 | $15.28 | 1,849,702.0 | +4.87% |
| 2024-10 | $192.7 | $175.1 | $17.60 | 1,643,374.0 | +1.49% |
| 2024-09 | $183.9 | $175.2 | $8.70 | 1,676,012.0 | +1.34% |
| 2024-08 | $180.6 | $161.9 | $18.69 | 1,491,299.0 | +3.15% |
| 2024-07 | $177.5 | $150.5 | $26.93 | 2,111,860.0 | +14.56% |
| 2024-06 | $154.9 | $146.7 | $8.22 | 1,729,241.0 | +3.57% |
| 2024-05 | $152.8 | $141.3 | $11.49 | 2,030,963.0 | +0.08% |
| 2024-04 | $166.3 | $146.9 | $19.35 | 1,834,577.0 | -11.34% |
| 2024-03 | $171.2 | $162.2 | $9.08 | 1,472,966.0 | +0.53% |
| 2024-02 | $171.2 | $160.7 | $10.55 | 1,601,085.0 | -1.61% |
| 2024-01 | $171.9 | $156.7 | $15.24 | 1,471,917.0 | +3.42% |
Firstservice Corp 주식 (FSV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $166.3 | $155.4 | $10.87 | 1,538,291.0 | +3.29% |
| 2023-11 | $158.5 | $140.8 | $17.71 | 1,114,740.0 | +10.92% |
| 2023-10 | $149.1 | $134.8 | $14.29 | 1,058,266.0 | -2.80% |
| 2023-09 | $158.4 | $144.7 | $13.67 | 1,164,717.0 | -3.70% |
| 2023-08 | $157.7 | $143.5 | $14.19 | 1,206,075.0 | -3.51% |
| 2023-07 | $163.9 | $151.6 | $12.32 | 1,588,013.0 | +1.65% |
| 2023-06 | $156.9 | $139.5 | $17.39 | 1,351,822.0 | +6.17% |
| 2023-05 | $151.4 | $139.7 | $11.70 | 1,302,753.0 | -3.72% |
| 2023-04 | $150.8 | $137.1 | $13.67 | 922,531.0 | +6.92% |
| 2023-03 | $141.5 | $131.8 | $9.76 | 984,188.0 | +2.74% |
| 2023-02 | $148.7 | $134.7 | $14.05 | 1,104,033.0 | -3.97% |
| 2023-01 | $144.0 | $121.9 | $22.05 | 758,023.0 | +16.61% |
0.69%
자본화:
|
볼륨(24시간):