Stockscreener 앱 받기
174.01
1.23%
-2.17
시간 외 거래:
174.01
Firstservice Corp 주식 (FSV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $177.1 | $173.8 | $3.30 | 99,257.0 | -1.23% |
| 2025-05-02 | $177.2 | $175.0 | $2.22 | 137,796.0 | +0.53% |
| 2025-05-01 | $176.8 | $174.9 | $1.95 | 113,448.0 | -0.16% |
| 2025-04-30 | $175.8 | $169.8 | $6.06 | 131,968.0 | +1.99% |
| 2025-04-29 | $173.2 | $171.3 | $1.96 | 63,409.0 | +0.06% |
| 2025-04-28 | $172.6 | $170.5 | $2.12 | 92,096.0 | +0.62% |
| 2025-04-25 | $172.9 | $170.2 | $2.80 | 98,108.0 | -0.53% |
| 2025-04-24 | $175.5 | $171.7 | $3.81 | 104,495.0 | -0.50% |
| 2025-04-23 | $175.8 | $172.2 | $3.54 | 87,187.0 | +0.39% |
| 2025-04-22 | $173.2 | $171.0 | $2.18 | 128,165.0 | +0.73% |
| 2025-04-21 | $172.2 | $169.7 | $2.51 | 133,517.0 | -0.71% |
| 2025-04-17 | $173.4 | $168.7 | $4.77 | 97,818.0 | +0.05% |
| 2025-04-16 | $172.6 | $169.6 | $2.95 | 161,935.0 | +0.76% |
| 2025-04-15 | $171.6 | $169.3 | $2.29 | 138,234.0 | +1.08% |
| 2025-04-14 | $171.5 | $167.3 | $4.14 | 101,183.0 | +1.37% |
| 2025-04-11 | $166.9 | $160.7 | $6.20 | 186,131.0 | +1.28% |
| 2025-04-10 | $168.1 | $161.3 | $6.79 | 216,642.0 | -2.20% |
| 2025-04-09 | $170.6 | $157.2 | $13.40 | 222,115.0 | +5.80% |
| 2025-04-08 | $168.5 | $156.7 | $11.79 | 213,585.0 | -1.65% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $177.2 | $173.8 | $3.39 | 449,758.0 | -0.87% |
| 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% |
0.24%
0.69%
자본화:
|
볼륨(24시간):