FirstService Corp (FSV.TO) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 193.91 | 193.99 | 189.50 | 191.29 | -1.33% | 201,860 |
| 2026-09-01 | 192.28 | 195.48 | 192.12 | 193.86 | +0.51% | 155,800 |
| 2026-08-31 | 195.24 | 195.68 | 192.21 | 192.87 | -1.92% | 3,578,200 |
| 2026-08-28 | 195.57 | 198.01 | 192.62 | 196.64 | +0.60% | 262,300 |
| 2026-08-27 | 197.64 | 198.34 | 194.75 | 195.46 | -1.94% | 157,000 |
| 2026-08-26 | 199.65 | 200.33 | 197.81 | 199.33 | +0.20% | 157,400 |
| 2026-08-25 | 199.85 | 201.67 | 198.23 | 198.94 | -0.42% | 157,100 |
| 2026-08-24 | 200.03 | 202.76 | 199.35 | 199.78 | +0.32% | 137,700 |
| 2026-08-21 | 198.35 | 200.31 | 196.45 | 199.14 | +0.45% | 190,700 |
| 2026-08-20 | 200.15 | 201.42 | 197.01 | 198.24 | -2.07% | 143,900 |
| 2026-08-19 | 196.90 | 202.68 | 196.90 | 202.44 | +2.78% | 107,300 |
| 2026-08-18 | 193.85 | 200.63 | 193.85 | 196.97 | +1.61% | 170,100 |
| 2026-08-17 | 195.29 | 195.29 | 192.31 | 193.85 | -0.84% | 167,700 |
| 2026-08-14 | 196.77 | 197.37 | 193.52 | 195.49 | -0.26% | 226,900 |
| 2026-08-13 | 197.83 | 198.80 | 191.67 | 195.99 | -1.02% | 305,700 |
| 2026-08-12 | 198.00 | 198.31 | 194.10 | 198.01 | -0.46% | 188,600 |
| 2026-08-11 | 198.92 | 198.92 | 198.92 | 198.92 | +0.00% | 125,000 |
| 2026-08-10 | 200.36 | 200.80 | 198.50 | 198.92 | -0.93% | 103,100 |
| 2026-08-07 | 199.15 | 203.16 | 199.15 | 200.78 | +0.40% | 85,500 |
| 2026-08-06 | 202.72 | 202.72 | 198.87 | 199.98 | -1.29% | 117,800 |
| 2026-08-05 | 199.96 | 204.60 | 198.80 | 202.60 | +1.84% | 98,700 |
| 2026-08-04 | 200.57 | 201.57 | 198.68 | 198.93 | +0.74% | 190,700 |
| 2026-07-31 | 200.25 | 200.87 | 196.97 | 197.47 | -2.25% | 145,800 |
| 2026-07-30 | 198.89 | 202.49 | 195.53 | 202.02 | +1.03% | 197,200 |
| 2026-07-29 | 201.48 | 204.64 | 199.03 | 199.97 | -0.80% | 190,500 |
| 2026-07-28 | 199.38 | 205.73 | 199.38 | 201.59 | +1.80% | 151,000 |
| 2026-07-27 | 194.42 | 200.38 | 194.42 | 198.02 | +2.18% | 174,200 |
| 2026-07-24 | 183.93 | 196.81 | 182.88 | 193.80 | +5.04% | 150,100 |
| 2026-07-23 | 194.16 | 195.11 | 173.00 | 184.50 | -7.48% | 390,800 |
| 2026-07-22 | 203.07 | 203.07 | 198.28 | 199.42 | -1.45% | 170,500 |
| 2026-07-21 | 208.11 | 208.11 | 202.16 | 202.35 | -1.95% | 77,400 |
| 2026-07-20 | 207.00 | 209.34 | 203.76 | 206.38 | -0.89% | 96,200 |
| 2026-07-17 | 213.07 | 213.07 | 207.03 | 208.23 | -1.83% | 56,300 |
| 2026-07-16 | 207.64 | 212.46 | 207.14 | 212.12 | +2.69% | 84,800 |
| 2026-07-15 | 204.59 | 210.89 | 204.57 | 206.57 | +1.41% | 77,800 |
| 2026-07-14 | 202.08 | 206.45 | 200.11 | 203.70 | +0.28% | 67,900 |
| 2026-07-13 | 204.11 | 205.17 | 202.23 | 203.14 | +0.10% | 58,500 |
| 2026-07-10 | 203.40 | 205.23 | 201.87 | 202.94 | +0.33% | 50,600 |
| 2026-07-09 | 199.98 | 202.73 | 199.49 | 202.27 | +0.76% | 54,200 |
| 2026-07-08 | 205.54 | 205.54 | 198.41 | 200.75 | -2.38% | 78,600 |
| 2026-07-07 | 207.41 | 209.43 | 205.18 | 205.65 | +0.09% | 65,600 |
| 2026-07-06 | 206.20 | 206.45 | 203.58 | 205.46 | -0.91% | 90,200 |
| 2026-07-03 | 206.61 | 210.00 | 206.61 | 207.35 | +0.34% | 40,300 |
| 2026-07-02 | 203.77 | 207.01 | 202.30 | 206.65 | +2.47% | 94,800 |
| 2026-06-30 | 199.47 | 202.51 | 198.16 | 201.67 | +0.07% | 142,700 |
| 2026-06-29 | 199.88 | 201.53 | 196.46 | 201.53 | +0.88% | 199,000 |
| 2026-06-26 | 193.92 | 200.02 | 193.30 | 199.77 | +3.43% | 220,300 |
| 2026-06-25 | 193.09 | 198.50 | 192.29 | 193.15 | +0.08% | 82,900 |
| 2026-06-24 | 189.03 | 194.29 | 189.03 | 193.00 | +2.28% | 115,000 |
| 2026-06-23 | 185.83 | 190.15 | 185.83 | 188.70 | +2.03% | 122,500 |
| 2026-06-22 | 194.25 | 195.19 | 183.79 | 184.94 | -4.07% | 168,200 |
| 2026-06-19 | 194.66 | 195.90 | 191.82 | 192.78 | -1.02% | 328,100 |
| 2026-06-18 | 194.50 | 198.65 | 193.47 | 194.77 | -0.08% | 128,700 |
| 2026-06-17 | 199.06 | 200.28 | 194.29 | 194.92 | -2.36% | 154,900 |
| 2026-06-16 | 202.10 | 203.53 | 199.04 | 199.64 | -0.68% | 97,600 |
| 2026-06-15 | 200.40 | 203.21 | 198.41 | 201.00 | +0.37% | 120,700 |
| 2026-06-12 | 198.79 | 202.31 | 197.06 | 200.25 | +1.38% | 169,500 |
| 2026-06-11 | 199.13 | 201.54 | 192.59 | 197.53 | -0.89% | 269,500 |
| 2026-06-10 | 199.48 | 200.00 | 195.29 | 199.31 | -0.09% | 124,100 |
| 2026-06-09 | 194.10 | 201.32 | 194.10 | 199.48 | +3.25% | 117,000 |
| 2026-06-08 | 195.38 | 197.48 | 193.20 | 193.21 | -1.52% | 124,600 |
| 2026-06-05 | 193.38 | 196.99 | 192.97 | 196.20 | +1.20% | 190,700 |
| 2026-06-04 | 190.76 | 196.98 | 190.76 | 193.87 | +1.80% | 199,800 |
| 2026-06-03 | 191.41 | 191.69 | 188.37 | 190.45 | -0.47% | 147,900 |
| 2026-06-02 | 186.09 | 191.90 | 186.00 | 191.34 | +2.95% | 143,400 |
| 2026-06-01 | 183.61 | 187.97 | 182.89 | 185.85 | +0.56% | 118,700 |
| 2026-05-29 | 190.12 | 190.57 | 184.82 | 184.82 | -3.41% | 337,500 |
| 2026-05-28 | 184.77 | 191.93 | 184.77 | 191.34 | +2.60% | 210,300 |
| 2026-05-27 | 184.32 | 188.47 | 184.32 | 186.49 | +0.83% | 151,000 |
| 2026-05-26 | 181.94 | 185.15 | 179.63 | 184.96 | +0.57% | 163,400 |
| 2026-05-25 | 182.36 | 185.32 | 182.36 | 183.92 | +1.17% | 40,800 |
| 2026-05-22 | 183.35 | 184.98 | 181.20 | 181.79 | -0.88% | 153,000 |
| 2026-05-21 | 178.80 | 184.18 | 177.49 | 183.41 | +1.40% | 128,600 |
| 2026-05-20 | 174.98 | 181.42 | 173.34 | 180.87 | +3.30% | 156,800 |
| 2026-05-19 | 178.72 | 180.76 | 173.95 | 175.09 | -1.93% | 202,600 |
| 2026-05-15 | 178.23 | 179.70 | 177.36 | 178.54 | +0.28% | 102,900 |
| 2026-05-14 | 177.29 | 180.39 | 175.80 | 178.04 | +0.53% | 164,400 |
| 2026-05-13 | 178.94 | 180.02 | 176.17 | 177.11 | -1.03% | 147,100 |
| 2026-05-12 | 179.48 | 181.62 | 177.94 | 178.96 | -0.35% | 126,100 |
| 2026-05-11 | 184.23 | 185.77 | 179.45 | 179.58 | -2.52% | 94,800 |
| 2026-05-08 | 184.15 | 185.67 | 182.53 | 184.23 | +0.41% | 138,400 |
| 2026-05-07 | 181.02 | 185.00 | 180.47 | 183.47 | +1.45% | 138,900 |
| 2026-05-06 | 173.79 | 182.88 | 173.00 | 180.84 | +5.62% | 174,000 |
| 2026-05-05 | 174.71 | 174.71 | 169.60 | 171.21 | -1.74% | 179,000 |
| 2026-05-04 | 178.61 | 181.65 | 173.99 | 174.24 | -3.15% | 136,400 |
| 2026-05-01 | 183.02 | 184.41 | 178.67 | 179.90 | -1.16% | 134,800 |
| 2026-04-30 | 183.84 | 185.01 | 180.40 | 182.01 | -0.81% | 172,600 |
| 2026-04-29 | 195.80 | 195.80 | 183.39 | 183.50 | -6.33% | 160,900 |
| 2026-04-28 | 201.63 | 201.63 | 195.69 | 195.90 | -2.05% | 105,700 |
| 2026-04-27 | 200.56 | 201.29 | 198.30 | 200.01 | -0.01% | 261,600 |
| 2026-04-24 | 202.39 | 204.86 | 196.26 | 200.04 | -2.20% | 166,000 |
| 2026-04-23 | 205.37 | 210.84 | 200.96 | 204.55 | +0.07% | 515,900 |
| 2026-04-22 | 202.03 | 204.67 | 200.30 | 204.41 | +1.88% | 130,300 |
| 2026-04-21 | 204.95 | 206.04 | 200.29 | 200.63 | -2.00% | 90,300 |
| 2026-04-20 | 208.84 | 209.74 | 204.55 | 204.72 | -1.86% | 94,500 |
| 2026-04-17 | 205.03 | 209.51 | 205.03 | 208.59 | +2.00% | 111,200 |
| 2026-04-16 | 204.86 | 206.39 | 203.50 | 204.51 | -0.17% | 85,500 |
| 2026-04-15 | 206.06 | 208.58 | 204.28 | 204.85 | -0.29% | 92,900 |
| 2026-04-14 | 203.48 | 207.28 | 203.48 | 205.44 | +0.20% | 60,800 |
| 2026-04-13 | 200.15 | 205.26 | 200.00 | 205.03 | +1.61% | 73,600 |
| 2026-04-10 | 201.84 | 202.88 | 199.65 | 201.78 | +0.11% | 55,000 |
| 2026-04-09 | 200.19 | 202.96 | 197.89 | 201.56 | +0.68% | 87,400 |
| 2026-04-08 | 201.63 | 204.52 | 198.46 | 200.19 | +0.79% | 121,800 |
| 2026-04-07 | 195.99 | 198.96 | 194.56 | 198.63 | +1.01% | 98,500 |
| 2026-04-06 | 194.43 | 197.51 | 193.49 | 196.65 | +1.14% | 49,800 |
| 2026-04-02 | 189.67 | 195.72 | 185.06 | 194.43 | +1.36% | 85,400 |
| 2026-04-01 | 193.15 | 194.28 | 191.18 | 191.82 | -0.88% | 84,800 |
| 2026-03-31 | 192.09 | 194.10 | 188.78 | 193.52 | +2.05% | 157,800 |
| 2026-03-30 | 187.56 | 191.86 | 186.55 | 189.64 | +1.66% | 73,700 |
| 2026-03-27 | 189.61 | 190.02 | 185.49 | 186.55 | -2.42% | 124,700 |
| 2026-03-26 | 189.95 | 194.10 | 188.01 | 191.18 | +0.44% | 65,300 |
| 2026-03-25 | 190.22 | 190.83 | 187.08 | 190.35 | +1.23% | 82,200 |
| 2026-03-24 | 187.37 | 189.43 | 184.96 | 188.03 | -0.49% | 117,700 |
| 2026-03-23 | 187.07 | 190.35 | 186.63 | 188.95 | +2.54% | 136,500 |
| 2026-03-20 | 189.61 | 189.61 | 182.98 | 184.27 | -2.89% | 281,700 |
| 2026-03-19 | 192.14 | 193.56 | 187.81 | 189.75 | -1.80% | 102,500 |
| 2026-03-18 | 195.99 | 195.99 | 192.24 | 193.23 | -1.24% | 114,400 |
| 2026-03-17 | 195.44 | 198.55 | 195.44 | 195.66 | +0.80% | 81,400 |
| 2026-03-16 | 194.63 | 198.47 | 193.89 | 194.10 | +0.20% | 97,900 |
| 2026-03-13 | 195.86 | 196.83 | 192.01 | 193.71 | +0.05% | 153,300 |
| 2026-03-12 | 196.08 | 198.72 | 190.25 | 193.61 | -1.84% | 161,100 |
| 2026-03-11 | 202.13 | 204.58 | 196.95 | 197.23 | -2.89% | 105,900 |
| 2026-03-10 | 204.46 | 204.94 | 200.66 | 203.09 | -0.40% | 113,300 |
| 2026-03-09 | 199.89 | 204.50 | 196.01 | 203.90 | +0.78% | 119,200 |
| 2026-03-06 | 202.94 | 203.34 | 200.00 | 202.33 | -1.34% | 126,900 |
| 2026-03-05 | 203.56 | 207.00 | 201.97 | 205.07 | -0.21% | 172,000 |
| 2026-03-04 | 210.36 | 210.53 | 205.25 | 205.51 | -2.25% | 135,100 |
| 2026-03-03 | 209.26 | 211.59 | 204.86 | 210.24 | -1.11% | 110,900 |
| 2026-03-02 | 213.55 | 214.89 | 211.46 | 212.60 | -1.09% | 182,600 |
| 2026-02-27 | 215.59 | 217.34 | 212.86 | 214.94 | -0.77% | 197,800 |
| 2026-02-26 | 212.44 | 216.73 | 212.44 | 216.60 | +2.02% | 197,000 |
| 2026-02-25 | 213.03 | 213.27 | 209.83 | 212.32 | -0.19% | 60,900 |
| 2026-02-24 | 208.20 | 213.91 | 205.87 | 212.73 | +2.45% | 124,100 |
| 2026-02-23 | 213.40 | 213.40 | 207.19 | 207.65 | -2.61% | 98,000 |
| 2026-02-20 | 212.86 | 214.06 | 210.64 | 213.21 | -0.24% | 143,400 |
| 2026-02-19 | 215.57 | 215.57 | 212.00 | 213.72 | -0.57% | 89,200 |
| 2026-02-18 | 210.36 | 215.77 | 210.36 | 214.94 | +2.23% | 212,400 |
| 2026-02-17 | 210.63 | 213.49 | 208.88 | 210.25 | -0.18% | 105,100 |
| 2026-02-13 | 204.62 | 210.84 | 201.35 | 210.63 | +2.99% | 155,800 |
| 2026-02-12 | 214.07 | 215.07 | 204.33 | 204.51 | -4.21% | 174,400 |
| 2026-02-11 | 220.29 | 221.35 | 211.33 | 213.50 | -2.76% | 124,300 |
| 2026-02-10 | 222.79 | 224.94 | 219.37 | 219.57 | -1.45% | 151,900 |
| 2026-02-09 | 219.56 | 222.92 | 217.71 | 222.80 | +1.42% | 158,900 |
| 2026-02-06 | 217.19 | 220.01 | 214.41 | 219.68 | +1.04% | 124,200 |
| 2026-02-05 | 227.37 | 227.37 | 215.55 | 217.41 | -3.63% | 267,100 |
| 2026-02-04 | 211.69 | 227.94 | 210.06 | 225.61 | +7.07% | 158,400 |
| 2026-02-03 | 210.01 | 210.83 | 205.92 | 210.71 | +0.30% | 163,100 |
| 2026-02-02 | 212.69 | 212.89 | 209.53 | 210.07 | -0.42% | 105,400 |
| 2026-01-30 | 209.95 | 211.62 | 207.20 | 210.96 | +0.81% | 165,700 |
| 2026-01-29 | 213.72 | 214.00 | 208.09 | 209.27 | -2.32% | 131,800 |
| 2026-01-28 | 214.05 | 215.65 | 212.57 | 214.23 | +0.09% | 109,500 |
| 2026-01-27 | 220.25 | 220.25 | 213.56 | 214.04 | -3.12% | 84,400 |
| 2026-01-26 | 218.93 | 221.98 | 218.71 | 220.93 | +0.97% | 94,900 |
| 2026-01-23 | 220.04 | 220.24 | 217.21 | 218.81 | -0.66% | 62,100 |
| 2026-01-22 | 223.52 | 223.84 | 218.80 | 220.26 | -0.91% | 77,700 |
| 2026-01-21 | 223.30 | 224.57 | 221.33 | 222.28 | -0.12% | 108,300 |
| 2026-01-20 | 222.09 | 224.58 | 221.00 | 222.55 | -1.89% | 157,300 |
| 2026-01-19 | 224.43 | 227.74 | 223.05 | 226.84 | +0.57% | 76,000 |
| 2026-01-16 | 225.24 | 227.01 | 224.52 | 225.55 | -0.34% | 103,900 |
| 2026-01-15 | 222.93 | 227.60 | 222.93 | 226.33 | +1.48% | 99,700 |
| 2026-01-14 | 218.32 | 224.13 | 217.18 | 223.04 | +2.39% | 129,100 |
| 2026-01-13 | 221.81 | 222.48 | 217.56 | 217.83 | -2.17% | 122,500 |
| 2026-01-12 | 221.36 | 222.90 | 220.01 | 222.66 | +0.22% | 105,000 |
| 2026-01-09 | 217.32 | 222.26 | 215.50 | 222.17 | +2.56% | 167,400 |
| 2026-01-08 | 212.35 | 217.17 | 212.35 | 216.62 | +1.31% | 95,700 |
| 2026-01-07 | 214.16 | 215.47 | 212.73 | 213.82 | -0.16% | 103,600 |
| 2026-01-06 | 210.87 | 215.57 | 209.44 | 214.16 | +1.71% | 115,600 |
| 2026-01-05 | 207.10 | 212.74 | 205.95 | 210.56 | +1.53% | 61,000 |
| 2026-01-02 | 213.66 | 214.00 | 207.00 | 207.38 | -2.84% | 74,800 |
| 2025-12-31 | 213.31 | 214.02 | 212.43 | 213.45 | +0.12% | 62,200 |
| 2025-12-30 | 213.89 | 215.61 | 213.18 | 213.20 | -0.48% | 112,200 |
| 2025-12-29 | 214.31 | 215.71 | 213.32 | 214.22 | +0.01% | 58,700 |
| 2025-12-24 | 212.07 | 215.00 | 212.06 | 214.20 | +1.00% | 22,900 |
| 2025-12-23 | 211.01 | 212.09 | 210.00 | 212.07 | +0.82% | 139,300 |
| 2025-12-22 | 213.76 | 214.22 | 210.08 | 210.34 | -1.60% | 277,000 |
| 2025-12-19 | 218.25 | 218.25 | 213.35 | 213.75 | -1.76% | 344,900 |
| 2025-12-18 | 212.17 | 217.95 | 212.17 | 217.57 | +2.60% | 191,700 |
| 2025-12-17 | 213.57 | 213.57 | 211.06 | 212.05 | -0.41% | 136,100 |
| 2025-12-16 | 210.56 | 214.20 | 209.98 | 212.92 | +1.12% | 207,900 |
| 2025-12-15 | 212.37 | 213.47 | 209.60 | 210.57 | -0.94% | 169,100 |
| 2025-12-12 | 210.63 | 212.73 | 209.13 | 212.57 | +1.03% | 116,000 |
| 2025-12-11 | 206.96 | 213.41 | 206.40 | 210.40 | +1.90% | 239,700 |
| 2025-12-10 | 207.90 | 209.65 | 203.88 | 206.47 | -0.68% | 243,400 |
| 2025-12-09 | 211.11 | 213.25 | 207.65 | 207.88 | -1.83% | 137,800 |
| 2025-12-08 | 213.91 | 213.91 | 210.01 | 211.75 | -1.20% | 182,300 |
| 2025-12-05 | 216.79 | 218.00 | 213.69 | 214.32 | -1.00% | 83,600 |
| 2025-12-04 | 216.01 | 218.18 | 215.66 | 216.48 | +0.38% | 44,700 |
| 2025-12-03 | 215.99 | 216.49 | 214.11 | 215.67 | -0.09% | 194,500 |
| 2025-12-02 | 218.24 | 218.24 | 213.50 | 215.87 | -1.10% | 94,100 |
| 2025-12-01 | 218.19 | 220.93 | 218.19 | 218.28 | -0.66% | 136,500 |
| 2025-11-28 | 216.16 | 220.55 | 214.13 | 219.74 | +2.00% | 80,000 |
| 2025-11-27 | 216.27 | 217.46 | 215.06 | 215.44 | -0.13% | 33,600 |
| 2025-11-26 | 215.89 | 216.73 | 214.78 | 215.72 | -0.02% | 67,300 |
| 2025-11-25 | 214.13 | 217.00 | 214.13 | 215.76 | +0.87% | 113,300 |
| 2025-11-24 | 217.62 | 217.62 | 213.38 | 213.90 | -2.02% | 218,400 |
| 2025-11-21 | 214.00 | 218.70 | 213.62 | 218.30 | +2.00% | 114,700 |
| 2025-11-20 | 214.69 | 216.16 | 212.72 | 214.03 | +0.00% | 106,000 |
| 2025-11-19 | 211.06 | 214.73 | 210.84 | 214.02 | +1.55% | 78,500 |
| 2025-11-18 | 210.43 | 211.63 | 209.39 | 210.76 | -0.48% | 106,800 |
| 2025-11-17 | 218.05 | 218.05 | 211.66 | 211.77 | -3.26% | 90,000 |
| 2025-11-14 | 217.85 | 220.54 | 217.75 | 218.90 | +0.30% | 262,900 |
| 2025-11-13 | 218.28 | 219.94 | 216.70 | 218.24 | -0.30% | 86,000 |
| 2025-11-12 | 218.46 | 222.45 | 217.91 | 218.90 | -0.21% | 132,800 |
| 2025-11-11 | 213.13 | 219.70 | 213.11 | 219.35 | +2.81% | 105,700 |
| 2025-11-10 | 211.71 | 214.35 | 209.21 | 213.35 | +0.32% | 120,800 |
| 2025-11-07 | 217.39 | 218.01 | 212.49 | 212.68 | -2.16% | 184,700 |
| 2025-11-06 | 218.73 | 218.73 | 216.18 | 217.37 | -0.62% | 147,400 |
| 2025-11-05 | 219.92 | 221.17 | 217.63 | 218.73 | -0.35% | 166,400 |
| 2025-11-04 | 220.71 | 221.07 | 217.22 | 219.50 | -0.70% | 112,500 |
| 2025-11-03 | 221.83 | 223.75 | 219.20 | 221.04 | -0.99% | 190,200 |
| 2025-10-31 | 216.90 | 225.07 | 216.75 | 223.26 | +2.14% | 252,300 |
| 2025-10-30 | 216.79 | 219.36 | 216.14 | 218.59 | +0.55% | 140,700 |
| 2025-10-29 | 221.62 | 222.25 | 217.31 | 217.40 | -2.11% | 397,300 |
| 2025-10-28 | 228.84 | 229.23 | 221.65 | 222.08 | -2.54% | 184,200 |
| 2025-10-27 | 231.03 | 232.84 | 227.46 | 227.86 | -1.10% | 220,200 |
| 2025-10-24 | 237.12 | 238.87 | 228.36 | 230.39 | -1.12% | 298,200 |
| 2025-10-23 | 266.83 | 266.83 | 231.26 | 233.00 | -9.73% | 324,600 |
| 2025-10-22 | 258.82 | 259.97 | 257.39 | 258.12 | -0.36% | 91,000 |
| 2025-10-21 | 256.80 | 265.59 | 256.80 | 259.04 | +0.51% | 72,400 |
| 2025-10-20 | 256.52 | 259.18 | 255.98 | 257.73 | +0.41% | 85,200 |
| 2025-10-17 | 258.23 | 258.23 | 254.90 | 256.69 | -0.11% | 151,900 |
| 2025-10-16 | 260.09 | 265.00 | 256.58 | 256.98 | -1.15% | 126,100 |
| 2025-10-15 | 262.03 | 263.80 | 259.94 | 259.96 | +0.32% | 101,700 |
| 2025-10-14 | 258.10 | 260.02 | 258.00 | 259.14 | +1.03% | 200,600 |
| 2025-10-10 | 259.41 | 259.41 | 256.42 | 256.51 | -0.74% | 63,000 |
| 2025-10-09 | 259.55 | 260.50 | 258.20 | 258.42 | +0.03% | 78,500 |
| 2025-10-08 | 261.23 | 261.23 | 257.84 | 258.35 | -1.10% | 63,200 |
| 2025-10-07 | 260.53 | 262.39 | 259.83 | 261.23 | +0.43% | 58,100 |
| 2025-10-06 | 264.13 | 264.13 | 257.29 | 260.10 | -1.28% | 86,200 |
| 2025-10-03 | 262.26 | 268.63 | 262.26 | 263.48 | +0.52% | 68,300 |
| 2025-10-02 | 260.93 | 263.98 | 260.92 | 262.12 | -0.07% | 110,700 |
| 2025-10-01 | 264.29 | 266.00 | 261.86 | 262.30 | -1.08% | 55,500 |
| 2025-09-30 | 264.65 | 265.36 | 260.71 | 265.16 | +0.36% | 84,700 |
| 2025-09-29 | 265.15 | 267.00 | 263.81 | 264.22 | +0.00% | 101,700 |
| 2025-09-26 | 267.46 | 268.01 | 263.34 | 264.22 | -0.86% | 106,300 |
| 2025-09-25 | 265.89 | 266.99 | 264.63 | 266.51 | +0.36% | 87,300 |
| 2025-09-24 | 269.00 | 270.00 | 265.27 | 265.55 | -1.23% | 85,300 |
| 2025-09-23 | 273.67 | 274.45 | 267.19 | 268.86 | -1.76% | 116,700 |
| 2025-09-22 | 277.80 | 277.80 | 273.24 | 273.67 | -1.58% | 99,500 |
| 2025-09-19 | 279.73 | 280.21 | 275.24 | 278.05 | +0.09% | 783,700 |
| 2025-09-18 | 280.09 | 283.31 | 277.71 | 277.80 | -0.56% | 78,800 |
| 2025-09-17 | 278.81 | 282.49 | 278.81 | 279.37 | +0.25% | 85,000 |
| 2025-09-16 | 281.65 | 281.65 | 277.84 | 278.66 | -1.18% | 139,200 |
| 2025-09-15 | 283.11 | 284.33 | 280.66 | 281.98 | -0.40% | 176,000 |
| 2025-09-12 | 288.51 | 288.85 | 282.98 | 283.12 | -1.75% | 65,800 |
| 2025-09-11 | 284.89 | 290.34 | 283.60 | 288.17 | +1.57% | 169,500 |
| 2025-09-10 | 283.50 | 286.18 | 283.50 | 283.71 | -0.54% | 102,000 |
| 2025-09-09 | 283.64 | 285.94 | 282.63 | 285.24 | +0.15% | 95,600 |
| 2025-09-08 | 279.11 | 285.12 | 277.46 | 284.80 | +1.98% | 100,800 |
| 2025-09-05 | 279.99 | 281.32 | 278.81 | 279.26 | +0.12% | 49,700 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 7월 (+4.83%). 가장 약한 달: 10월 (-14.88%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
FirstService Corp (FSV.TO)의 최근 종가는 얼마입니까?
2026-09-02 기준 191.29. Closelook 데이터 레이크의 일별 가격 기록 기준.
FSV.TO의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 290.34, 최저 169.60 (2026-09-02 기준).
FirstService Corp이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 FSV.TO의 가장 강한 달은 7월(평균 +4.83%), 가장 약한 달은 10월(평균 -14.88%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 420개로 계산.