Comparing Back to the side-by-side chart ↗
Faraday Copper Corp. (FDY.TO) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.78 | 4.88 | 4.55 | 4.72 | -1.46% | 1,140,400 |
| 2026-10-15 | 4.70 | 4.86 | 4.53 | 4.79 | +0.42% | 941,100 |
| 2026-10-14 | 4.86 | 4.95 | 4.77 | 4.77 | -5.36% | 900,300 |
| 2026-10-13 | 5.14 | 5.17 | 4.86 | 5.04 | -3.08% | 792,400 |
| 2026-10-09 | 5.14 | 5.24 | 5.02 | 5.20 | +4.00% | 572,300 |
| 2026-10-08 | 5.19 | 5.19 | 4.85 | 5.00 | -3.10% | 586,800 |
| 2026-10-07 | 5.30 | 5.37 | 5.08 | 5.16 | -4.62% | 544,200 |
| 2026-10-06 | 5.48 | 5.51 | 5.29 | 5.41 | -1.28% | 473,900 |
| 2026-10-05 | 5.48 | 5.55 | 5.33 | 5.48 | -0.54% | 397,300 |
| 2026-10-02 | 5.44 | 5.58 | 5.32 | 5.51 | +3.77% | 283,200 |
| 2026-10-01 | 5.46 | 5.48 | 5.29 | 5.31 | -3.28% | 353,500 |
| 2026-09-30 | 5.64 | 5.68 | 5.49 | 5.49 | -2.83% | 616,200 |
| 2026-09-29 | 5.53 | 5.68 | 5.39 | 5.65 | +3.86% | 788,100 |
| 2026-09-28 | 5.34 | 5.53 | 5.31 | 5.44 | -2.51% | 265,200 |
| 2026-09-25 | 5.52 | 5.63 | 5.41 | 5.58 | +1.09% | 550,200 |
| 2026-09-24 | 5.32 | 5.57 | 5.29 | 5.52 | +1.85% | 545,900 |
| 2026-09-23 | 5.45 | 5.53 | 5.33 | 5.42 | -2.52% | 195,100 |
| 2026-09-22 | 5.31 | 5.58 | 5.24 | 5.56 | +6.11% | 378,700 |
| 2026-09-21 | 5.13 | 5.47 | 5.09 | 5.24 | +2.75% | 649,400 |
| 2026-09-18 | 5.05 | 5.12 | 4.97 | 5.10 | +2.00% | 1,532,400 |
| 2026-09-17 | 4.88 | 5.07 | 4.86 | 5.00 | +4.82% | 697,600 |
| 2026-09-16 | 4.96 | 4.98 | 4.66 | 4.77 | -2.45% | 509,400 |
| 2026-09-15 | 5.08 | 5.08 | 4.75 | 4.89 | -4.31% | 1,050,800 |
| 2026-09-14 | 4.93 | 5.14 | 4.91 | 5.11 | -0.78% | 976,600 |
| 2026-09-11 | 5.07 | 5.22 | 5.00 | 5.15 | +2.39% | 531,700 |
| 2026-09-10 | 5.12 | 5.35 | 4.92 | 5.03 | -6.68% | 787,200 |
| 2026-09-09 | 5.50 | 5.67 | 5.39 | 5.39 | -3.06% | 630,200 |
| 2026-09-08 | 5.34 | 5.69 | 5.34 | 5.56 | +6.51% | 510,800 |
| 2026-09-04 | 5.18 | 5.27 | 5.08 | 5.22 | +1.56% | 504,200 |
| 2026-09-03 | 5.38 | 5.42 | 4.97 | 5.14 | -1.91% | 1,322,500 |
| 2026-09-02 | 5.25 | 5.49 | 5.21 | 5.24 | +0.38% | 626,400 |
| 2026-09-01 | 5.46 | 5.52 | 5.18 | 5.22 | -6.28% | 609,100 |
| 2026-08-31 | 5.68 | 5.73 | 5.54 | 5.57 | -1.59% | 6,036,400 |
| 2026-08-28 | 5.91 | 5.96 | 5.61 | 5.66 | -4.87% | 623,800 |
| 2026-08-27 | 5.83 | 5.96 | 5.76 | 5.95 | +2.94% | 332,000 |
| 2026-08-26 | 5.92 | 6.05 | 5.77 | 5.78 | -2.36% | 550,100 |
| 2026-08-25 | 5.97 | 6.04 | 5.85 | 5.92 | -1.00% | 740,100 |
| 2026-08-24 | 5.79 | 6.01 | 5.75 | 5.98 | +3.82% | 681,000 |
| 2026-08-21 | 5.40 | 5.79 | 5.38 | 5.76 | +8.27% | 1,370,200 |
| 2026-08-20 | 5.41 | 5.52 | 5.26 | 5.32 | -2.03% | 653,600 |
| 2026-08-19 | 5.55 | 5.66 | 5.33 | 5.43 | +0.00% | 536,100 |
| 2026-08-18 | 5.75 | 5.87 | 5.34 | 5.43 | -5.89% | 605,300 |
| 2026-08-17 | 5.55 | 5.94 | 5.51 | 5.77 | +4.15% | 468,200 |
| 2026-08-14 | 5.74 | 5.87 | 5.53 | 5.54 | -3.32% | 345,000 |
| 2026-08-13 | 5.81 | 5.92 | 5.71 | 5.73 | -2.22% | 701,000 |
| 2026-08-12 | 5.59 | 5.89 | 5.59 | 5.86 | +6.55% | 299,900 |
| 2026-08-11 | 5.87 | 5.88 | 5.45 | 5.50 | -6.46% | 486,800 |
| 2026-08-10 | 6.16 | 6.20 | 5.84 | 5.88 | -4.85% | 481,500 |
| 2026-08-07 | 6.10 | 6.33 | 6.02 | 6.18 | +3.17% | 547,000 |
| 2026-08-06 | 5.99 | 6.30 | 5.94 | 5.99 | -0.66% | 662,400 |
| 2026-08-05 | 5.90 | 6.22 | 5.86 | 6.03 | +2.55% | 543,400 |
| 2026-08-04 | 5.64 | 5.94 | 5.64 | 5.88 | +7.10% | 989,900 |
| 2026-07-31 | 5.58 | 5.61 | 5.41 | 5.49 | -1.26% | 359,900 |
| 2026-07-30 | 5.34 | 5.61 | 5.26 | 5.56 | +7.34% | 571,600 |
| 2026-07-29 | 5.07 | 5.37 | 4.91 | 5.18 | +1.37% | 386,400 |
| 2026-07-28 | 5.34 | 5.39 | 4.90 | 5.11 | -4.31% | 427,700 |
| 2026-07-27 | 5.30 | 5.37 | 5.05 | 5.34 | +2.10% | 292,000 |
| 2026-07-24 | 5.43 | 5.50 | 5.15 | 5.23 | -3.15% | 340,900 |
| 2026-07-23 | 5.41 | 5.64 | 5.35 | 5.40 | -3.40% | 502,900 |
| 2026-07-22 | 5.53 | 5.61 | 5.46 | 5.59 | +1.08% | 640,600 |
| 2026-07-21 | 5.33 | 5.55 | 5.15 | 5.53 | +6.14% | 737,900 |
| 2026-07-20 | 5.28 | 5.29 | 5.10 | 5.21 | +0.19% | 275,600 |
| 2026-07-17 | 5.06 | 5.26 | 4.94 | 5.20 | -0.95% | 358,600 |
| 2026-07-16 | 5.34 | 5.57 | 5.15 | 5.25 | -3.85% | 346,900 |
| 2026-07-15 | 5.77 | 5.80 | 5.41 | 5.46 | -4.38% | 341,400 |
| 2026-07-14 | 5.68 | 5.90 | 5.61 | 5.71 | +3.25% | 404,500 |
| 2026-07-13 | 5.82 | 5.93 | 5.43 | 5.53 | -7.06% | 477,300 |
| 2026-07-10 | 5.72 | 6.00 | 5.67 | 5.95 | +2.76% | 531,700 |
| 2026-07-09 | 5.54 | 5.95 | 5.54 | 5.79 | +4.51% | 506,500 |
| 2026-07-08 | 5.64 | 5.75 | 5.23 | 5.54 | -3.65% | 504,300 |
| 2026-07-07 | 6.03 | 6.06 | 5.65 | 5.75 | -6.05% | 383,000 |
| 2026-07-06 | 6.38 | 6.38 | 6.05 | 6.12 | -2.86% | 1,930,000 |
| 2026-07-03 | 6.26 | 6.38 | 6.24 | 6.30 | +1.12% | 149,500 |
| 2026-07-02 | 6.00 | 6.30 | 5.99 | 6.23 | +4.01% | 500,500 |
| 2026-06-30 | 5.72 | 6.11 | 5.71 | 5.99 | +3.45% | 387,500 |
| 2026-06-29 | 5.64 | 5.83 | 5.42 | 5.79 | +2.66% | 295,300 |
| 2026-06-26 | 5.37 | 5.68 | 5.36 | 5.64 | +3.68% | 383,200 |
| 2026-06-25 | 5.51 | 5.62 | 5.39 | 5.44 | -1.27% | 655,000 |
| 2026-06-24 | 5.26 | 5.52 | 5.21 | 5.51 | -1.25% | 674,200 |
| 2026-06-23 | 5.38 | 5.63 | 5.22 | 5.58 | -2.45% | 628,800 |
| 2026-06-22 | 5.67 | 5.99 | 5.57 | 5.72 | -0.69% | 226,700 |
| 2026-06-19 | 5.70 | 5.76 | 5.58 | 5.76 | +0.52% | 210,500 |
| 2026-06-18 | 6.09 | 6.22 | 5.67 | 5.73 | -4.50% | 932,200 |
| 2026-06-17 | 6.19 | 6.38 | 6.00 | 6.00 | -3.07% | 674,300 |
| 2026-06-16 | 6.15 | 6.30 | 6.03 | 6.19 | +1.14% | 382,100 |
| 2026-06-15 | 5.93 | 6.16 | 5.90 | 6.12 | +8.13% | 632,500 |
| 2026-06-12 | 5.60 | 5.77 | 5.54 | 5.66 | +3.10% | 543,300 |
| 2026-06-11 | 5.20 | 5.50 | 5.18 | 5.49 | +5.98% | 649,800 |
| 2026-06-10 | 5.37 | 5.43 | 5.11 | 5.18 | -5.99% | 702,300 |
| 2026-06-09 | 5.72 | 5.73 | 5.20 | 5.51 | -1.43% | 621,500 |
| 2026-06-08 | 5.50 | 5.69 | 5.50 | 5.59 | +2.57% | 361,200 |
| 2026-06-05 | 6.27 | 6.29 | 5.41 | 5.45 | -14.44% | 861,400 |
| 2026-06-04 | 6.30 | 6.47 | 6.09 | 6.37 | +1.11% | 325,500 |
| 2026-06-03 | 6.56 | 6.56 | 6.20 | 6.30 | -5.12% | 689,000 |
| 2026-06-02 | 6.39 | 6.69 | 6.37 | 6.64 | +4.24% | 1,178,200 |
| 2026-06-01 | 6.19 | 6.40 | 5.90 | 6.37 | +3.75% | 707,700 |
| 2026-05-29 | 6.15 | 6.31 | 6.03 | 6.14 | +0.49% | 569,000 |
| 2026-05-28 | 5.77 | 6.11 | 5.75 | 6.11 | +4.98% | 1,071,900 |
| 2026-05-27 | 5.94 | 6.00 | 5.78 | 5.82 | -3.64% | 407,400 |
| 2026-05-26 | 5.82 | 6.11 | 5.82 | 6.04 | +2.20% | 568,500 |
| 2026-05-25 | 5.69 | 5.91 | 5.66 | 5.91 | +6.29% | 216,500 |
| 2026-05-22 | 5.46 | 5.59 | 5.40 | 5.56 | +2.58% | 286,700 |
| 2026-05-21 | 5.48 | 5.68 | 5.40 | 5.42 | -2.87% | 438,200 |
| 2026-05-20 | 5.64 | 5.77 | 5.46 | 5.58 | +0.18% | 450,800 |
| 2026-05-19 | 5.55 | 5.64 | 5.26 | 5.57 | -1.24% | 893,300 |
| 2026-05-15 | 5.71 | 5.73 | 5.50 | 5.64 | -5.84% | 1,060,300 |
| 2026-05-14 | 6.01 | 6.05 | 5.78 | 5.99 | +0.17% | 738,100 |
| 2026-05-13 | 5.80 | 6.06 | 5.68 | 5.98 | +4.18% | 1,064,100 |
| 2026-05-12 | 5.30 | 5.75 | 5.28 | 5.74 | +7.29% | 1,542,200 |
| 2026-05-11 | 5.32 | 5.55 | 5.30 | 5.35 | +1.33% | 917,200 |
| 2026-05-08 | 4.90 | 5.44 | 4.90 | 5.28 | +9.77% | 675,400 |
| 2026-05-07 | 4.86 | 5.01 | 4.72 | 4.81 | +0.84% | 1,057,800 |
| 2026-05-06 | 4.54 | 4.77 | 4.54 | 4.77 | +10.42% | 640,400 |
| 2026-05-05 | 4.64 | 4.71 | 4.31 | 4.32 | -4.21% | 391,300 |
| 2026-05-04 | 4.70 | 4.77 | 4.50 | 4.51 | -6.43% | 577,000 |
| 2026-05-01 | 4.68 | 4.88 | 4.66 | 4.82 | +2.99% | 484,900 |
| 2026-04-30 | 4.75 | 4.90 | 4.59 | 4.68 | -0.64% | 10,389,600 |
| 2026-04-29 | 4.85 | 5.01 | 4.70 | 4.71 | -3.68% | 1,361,700 |
| 2026-04-28 | 4.96 | 5.14 | 4.86 | 4.89 | -4.86% | 634,900 |
| 2026-04-27 | 5.13 | 5.17 | 4.97 | 5.14 | +0.39% | 523,100 |
| 2026-04-24 | 5.40 | 5.54 | 5.05 | 5.12 | -4.30% | 948,200 |
| 2026-04-23 | 5.50 | 5.55 | 5.27 | 5.35 | -3.08% | 1,803,700 |
| 2026-04-22 | 5.25 | 5.58 | 5.24 | 5.52 | +8.02% | 1,263,400 |
| 2026-04-21 | 5.20 | 5.26 | 5.06 | 5.11 | -3.04% | 623,400 |
| 2026-04-20 | 4.85 | 5.28 | 4.82 | 5.27 | +7.77% | 880,100 |
| 2026-04-17 | 5.10 | 5.15 | 4.85 | 4.89 | -2.98% | 747,600 |
| 2026-04-16 | 5.00 | 5.12 | 4.90 | 5.04 | +0.80% | 1,021,500 |
| 2026-04-15 | 4.85 | 5.08 | 4.82 | 5.00 | +3.31% | 1,566,000 |
| 2026-04-14 | 4.70 | 4.90 | 4.64 | 4.84 | +3.86% | 749,400 |
| 2026-04-13 | 4.46 | 4.69 | 4.46 | 4.66 | +2.19% | 809,100 |
| 2026-04-10 | 4.61 | 4.65 | 4.47 | 4.56 | -0.44% | 561,800 |
| 2026-04-09 | 4.53 | 4.71 | 4.50 | 4.58 | +1.10% | 269,200 |
| 2026-04-08 | 4.75 | 4.93 | 4.53 | 4.53 | +4.86% | 1,261,300 |
| 2026-04-07 | 4.35 | 4.58 | 4.19 | 4.32 | -1.37% | 659,800 |
| 2026-04-06 | 4.28 | 4.41 | 4.22 | 4.38 | +2.34% | 459,900 |
| 2026-04-02 | 4.30 | 4.39 | 4.18 | 4.28 | -2.73% | 440,400 |
| 2026-04-01 | 4.24 | 4.56 | 4.20 | 4.40 | +4.76% | 1,114,300 |
| 2026-03-31 | 3.82 | 4.28 | 3.79 | 4.20 | +12.30% | 1,457,400 |
| 2026-03-30 | 3.82 | 3.86 | 3.67 | 3.74 | +0.54% | 711,300 |
| 2026-03-27 | 3.66 | 3.85 | 3.60 | 3.72 | -0.53% | 1,067,700 |
| 2026-03-26 | 3.86 | 3.96 | 3.68 | 3.74 | -6.50% | 697,800 |
| 2026-03-25 | 3.97 | 4.09 | 3.92 | 4.00 | +5.26% | 711,000 |
| 2026-03-24 | 3.70 | 3.86 | 3.61 | 3.80 | +1.33% | 869,800 |
| 2026-03-23 | 3.63 | 4.03 | 3.58 | 3.75 | +4.75% | 2,161,400 |
| 2026-03-20 | 3.85 | 3.85 | 3.44 | 3.58 | -6.28% | 2,022,400 |
| 2026-03-19 | 3.75 | 3.86 | 3.60 | 3.82 | -6.14% | 1,910,700 |
| 2026-03-18 | 4.38 | 4.38 | 4.02 | 4.07 | -8.95% | 1,520,300 |
| 2026-03-17 | 4.61 | 4.65 | 4.31 | 4.47 | -2.61% | 982,000 |
| 2026-03-16 | 4.58 | 4.72 | 4.44 | 4.59 | -1.29% | 816,500 |
| 2026-03-13 | 5.10 | 5.12 | 4.64 | 4.65 | -8.46% | 681,600 |
| 2026-03-12 | 4.84 | 5.12 | 4.76 | 5.08 | +3.46% | 1,293,000 |
| 2026-03-11 | 4.83 | 4.95 | 4.75 | 4.91 | +2.51% | 444,200 |
| 2026-03-10 | 4.70 | 4.85 | 4.66 | 4.79 | +3.01% | 657,200 |
| 2026-03-09 | 4.60 | 4.68 | 4.46 | 4.65 | -4.12% | 942,600 |
| 2026-03-06 | 4.62 | 4.95 | 4.50 | 4.85 | +1.68% | 820,600 |
| 2026-03-05 | 5.06 | 5.15 | 4.70 | 4.77 | -6.47% | 984,600 |
| 2026-03-04 | 5.22 | 5.34 | 5.08 | 5.10 | -2.30% | 805,100 |
| 2026-03-03 | 5.14 | 5.31 | 4.88 | 5.22 | -3.69% | 1,597,700 |
| 2026-03-02 | 5.54 | 5.54 | 5.09 | 5.42 | +3.04% | 1,600,400 |
| 2026-02-27 | 5.45 | 5.45 | 4.99 | 5.26 | -2.41% | 1,377,400 |
| 2026-02-26 | 4.95 | 5.40 | 4.91 | 5.39 | +6.73% | 1,619,900 |
| 2026-02-25 | 4.89 | 5.12 | 4.73 | 5.05 | +6.99% | 4,241,900 |
| 2026-02-24 | 4.50 | 4.81 | 4.49 | 4.72 | +3.96% | 795,900 |
| 2026-02-23 | 4.20 | 4.64 | 4.12 | 4.54 | +7.58% | 1,844,100 |
| 2026-02-20 | 3.61 | 4.32 | 3.61 | 4.22 | +23.75% | 2,463,200 |
| 2026-02-19 | 3.35 | 3.50 | 3.27 | 3.41 | +2.10% | 777,900 |
| 2026-02-18 | 3.23 | 3.37 | 3.21 | 3.34 | +3.73% | 287,400 |
| 2026-02-17 | 3.33 | 3.37 | 3.13 | 3.22 | -4.73% | 1,037,500 |
| 2026-02-13 | 3.20 | 3.41 | 3.14 | 3.38 | +5.30% | 566,500 |
| 2026-02-12 | 3.46 | 3.46 | 3.17 | 3.21 | -6.96% | 534,700 |
| 2026-02-11 | 3.19 | 3.48 | 3.10 | 3.45 | +12.75% | 1,045,300 |
| 2026-02-10 | 3.17 | 3.17 | 3.04 | 3.06 | -3.77% | 449,500 |
| 2026-02-09 | 3.11 | 3.25 | 3.05 | 3.18 | +3.58% | 203,200 |
| 2026-02-06 | 2.94 | 3.14 | 2.94 | 3.07 | +5.86% | 783,800 |
| 2026-02-05 | 3.00 | 3.04 | 2.85 | 2.90 | -5.23% | 635,900 |
| 2026-02-04 | 3.35 | 3.35 | 2.95 | 3.06 | -8.38% | 1,162,600 |
| 2026-02-03 | 3.23 | 3.37 | 3.20 | 3.34 | +7.05% | 587,600 |
| 2026-02-02 | 3.16 | 3.29 | 3.08 | 3.12 | -2.19% | 574,600 |
| 2026-01-30 | 3.34 | 3.37 | 3.13 | 3.19 | -7.27% | 762,100 |
| 2026-01-29 | 3.50 | 3.50 | 3.26 | 3.44 | +1.18% | 1,047,500 |
| 2026-01-28 | 3.49 | 3.54 | 3.40 | 3.40 | -0.58% | 1,044,900 |
| 2026-01-27 | 3.26 | 3.47 | 3.15 | 3.42 | +4.27% | 1,146,400 |
| 2026-01-26 | 3.24 | 3.39 | 3.09 | 3.28 | +3.80% | 1,182,500 |
| 2026-01-23 | 2.99 | 3.29 | 2.98 | 3.16 | +6.40% | 750,600 |
| 2026-01-22 | 3.05 | 3.13 | 2.86 | 2.97 | -1.98% | 673,300 |
| 2026-01-21 | 2.98 | 3.05 | 2.94 | 3.03 | +1.68% | 725,400 |
| 2026-01-20 | 3.02 | 3.05 | 2.95 | 2.98 | -1.32% | 253,000 |
| 2026-01-19 | 2.95 | 3.03 | 2.94 | 3.02 | +1.00% | 755,800 |
| 2026-01-16 | 3.00 | 3.05 | 2.90 | 2.99 | +0.67% | 353,600 |
| 2026-01-15 | 3.00 | 3.07 | 2.93 | 2.97 | -0.67% | 585,800 |
| 2026-01-14 | 2.97 | 3.01 | 2.88 | 2.99 | +0.67% | 382,300 |
| 2026-01-13 | 2.90 | 2.98 | 2.89 | 2.97 | +3.48% | 394,900 |
| 2026-01-12 | 2.90 | 2.94 | 2.83 | 2.87 | +1.06% | 446,300 |
| 2026-01-09 | 2.77 | 2.88 | 2.77 | 2.84 | +1.79% | 294,800 |
| 2026-01-08 | 2.81 | 2.81 | 2.68 | 2.79 | -1.06% | 304,400 |
| 2026-01-07 | 2.82 | 2.89 | 2.75 | 2.82 | +0.00% | 283,000 |
| 2026-01-06 | 2.84 | 2.89 | 2.80 | 2.82 | +0.00% | 343,100 |
| 2026-01-05 | 2.92 | 2.96 | 2.81 | 2.82 | -1.74% | 384,800 |
| 2026-01-02 | 2.80 | 2.90 | 2.80 | 2.87 | +5.13% | 223,300 |
| 2025-12-31 | 2.75 | 2.79 | 2.70 | 2.73 | -1.09% | 140,100 |
| 2025-12-30 | 2.70 | 2.79 | 2.69 | 2.76 | +2.60% | 373,800 |
| 2025-12-29 | 2.75 | 2.75 | 2.58 | 2.69 | -1.82% | 400,700 |
| 2025-12-24 | 2.75 | 2.75 | 2.70 | 2.74 | +0.74% | 128,100 |
| 2025-12-23 | 2.55 | 2.73 | 2.55 | 2.72 | +6.67% | 642,600 |
| 2025-12-22 | 2.64 | 2.75 | 2.55 | 2.55 | -0.78% | 330,600 |
| 2025-12-19 | 2.51 | 2.60 | 2.48 | 2.57 | +3.63% | 689,400 |
| 2025-12-18 | 2.39 | 2.55 | 2.34 | 2.48 | +6.44% | 833,600 |
| 2025-12-17 | 2.32 | 2.35 | 2.30 | 2.33 | +0.00% | 291,800 |
| 2025-12-16 | 2.31 | 2.33 | 2.27 | 2.33 | +0.87% | 236,400 |
| 2025-12-15 | 2.34 | 2.38 | 2.29 | 2.31 | +1.32% | 433,300 |
| 2025-12-12 | 2.35 | 2.38 | 2.19 | 2.28 | -2.98% | 900,900 |
| 2025-12-11 | 2.20 | 2.37 | 2.17 | 2.35 | +6.33% | 409,300 |
| 2025-12-10 | 2.10 | 2.21 | 2.08 | 2.21 | +4.25% | 276,500 |
| 2025-12-09 | 2.16 | 2.17 | 2.07 | 2.12 | -1.40% | 332,500 |
| 2025-12-08 | 2.15 | 2.18 | 2.03 | 2.15 | -0.92% | 299,100 |
| 2025-12-05 | 2.26 | 2.26 | 2.14 | 2.17 | -2.69% | 312,700 |
| 2025-12-04 | 2.18 | 2.36 | 2.15 | 2.23 | +2.76% | 1,881,200 |
| 2025-12-03 | 1.98 | 2.18 | 1.94 | 2.17 | +10.15% | 535,500 |
| 2025-12-02 | 1.94 | 1.98 | 1.90 | 1.97 | +1.55% | 177,500 |
| 2025-12-01 | 2.02 | 2.02 | 1.93 | 1.94 | -2.02% | 285,900 |
| 2025-11-28 | 2.01 | 2.01 | 1.96 | 1.98 | +0.00% | 221,300 |
| 2025-11-27 | 1.97 | 1.99 | 1.94 | 1.98 | +1.54% | 49,100 |
| 2025-11-26 | 2.00 | 2.02 | 1.95 | 1.95 | -2.99% | 410,200 |
| 2025-11-25 | 2.01 | 2.03 | 1.99 | 2.01 | +1.52% | 140,500 |
| 2025-11-24 | 1.93 | 2.00 | 1.92 | 1.98 | +3.13% | 409,800 |
| 2025-11-21 | 1.91 | 1.94 | 1.85 | 1.92 | +1.05% | 453,600 |
| 2025-11-20 | 1.99 | 2.00 | 1.88 | 1.90 | -4.52% | 437,500 |
| 2025-11-19 | 2.00 | 2.02 | 1.95 | 1.99 | -1.49% | 94,900 |
| 2025-11-18 | 1.99 | 2.04 | 1.93 | 2.02 | +1.51% | 210,600 |
| 2025-11-17 | 2.02 | 2.07 | 1.98 | 1.99 | -4.33% | 199,200 |
| 2025-11-14 | 2.01 | 2.08 | 1.98 | 2.08 | +2.97% | 304,400 |
| 2025-11-13 | 2.05 | 2.06 | 1.95 | 2.02 | -2.42% | 321,800 |
| 2025-11-12 | 2.05 | 2.07 | 2.00 | 2.07 | +0.98% | 189,800 |
| 2025-11-11 | 2.06 | 2.08 | 2.00 | 2.05 | -1.44% | 92,700 |
| 2025-11-10 | 2.10 | 2.13 | 2.04 | 2.08 | +1.96% | 366,900 |
| 2025-11-07 | 2.05 | 2.07 | 1.94 | 2.04 | +0.00% | 320,600 |
| 2025-11-06 | 2.02 | 2.06 | 1.91 | 2.04 | +2.00% | 2,026,400 |
| 2025-11-05 | 1.98 | 2.04 | 1.95 | 2.00 | -0.50% | 1,519,600 |
| 2025-11-04 | 2.14 | 2.14 | 2.00 | 2.01 | -5.19% | 424,400 |
| 2025-11-03 | 2.20 | 2.27 | 2.08 | 2.12 | -5.78% | 421,700 |
| 2025-10-31 | 2.21 | 2.28 | 2.15 | 2.25 | +3.21% | 347,400 |
| 2025-10-30 | 2.27 | 2.30 | 2.18 | 2.18 | -3.96% | 246,700 |
| 2025-10-29 | 2.31 | 2.33 | 2.21 | 2.27 | +0.89% | 1,004,200 |
| 2025-10-28 | 2.10 | 2.28 | 2.04 | 2.25 | +8.70% | 3,787,400 |
| 2025-10-27 | 1.96 | 2.17 | 1.94 | 2.07 | +5.08% | 2,609,800 |
| 2025-10-24 | 1.95 | 1.98 | 1.90 | 1.97 | +1.03% | 1,077,300 |
| 2025-10-23 | 1.89 | 1.96 | 1.85 | 1.95 | +5.98% | 483,000 |
| 2025-10-22 | 1.85 | 1.90 | 1.80 | 1.84 | -0.54% | 620,000 |
| 2025-10-21 | 1.92 | 1.92 | 1.81 | 1.85 | -3.65% | 918,000 |
| 2025-10-20 | 1.87 | 1.94 | 1.80 | 1.92 | +5.49% | 869,000 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 2월 (+40.72%). 가장 약한 달: 11월 (-6.60%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Faraday Copper Corp. (FDY.TO)의 최근 종가는 얼마입니까?
2026-10-16 기준 4.72. Closelook 데이터 레이크의 일별 가격 기록 기준.
FDY.TO의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 6.69, 최저 1.76 (2026-10-16 기준).
Faraday Copper Corp.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 FDY.TO의 가장 강한 달은 2월(평균 +40.72%), 가장 약한 달은 11월(평균 -6.60%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 450개로 계산.