FirstService Corp（FSV.TO）— 價格歷史

截至 2026-09-02 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
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

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：7月（+4.83%）。最弱月份：10月（-14.88%）。基於2年每日數據（2025–2026）。

1月+2.14%
2月-0.42%
3月-7.72%
4月-2.44%
5月+0.92%
6月+3.75%
7月+4.83%
8月-0.32%
9月-2.59%
10月-14.88%
11月-0.59%
12月-2.21%

FAQ · 基於當前價格數據 · 截至 2026-09-02

快速解答

FirstService Corp（FSV.TO）最新收盤價是多少？

2026-09-02 收於 191.29，來自Closelook數據湖的每日價格紀錄。

FSV.TO 的52週最高價和最低價是多少？

過去52週最高 290.34、最低 169.60（截至 2026-09-02）。

FirstService Corp 歷史上最強和最弱的月份是哪個？

歷史上，FSV.TO 最強的日曆月份是7月（平均 +4.83%），最弱的是10月（平均 -14.88%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的420根日K線計算。