NASDAQ:FSV
FirstService Corporation Stock Price (Quote)
$151.62
-3.17 (-2.05%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $148.10 | $167.22 | Thursday, 25th Apr 2024 FSV stock ended at $151.62. This is 2.05% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.20% from a day low at $150.58 to a day high of $153.90. |
| 90 days | $148.10 | $171.94 | |
| 52 weeks | $134.77 | $171.94 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $153.73 | $153.90 | $150.58 | $151.62 | 130 763 |
| Apr 24, 2024 | $152.10 | $155.12 | $151.54 | $154.79 | 151 500 |
| Apr 23, 2024 | $153.10 | $154.09 | $153.05 | $153.27 | 59 878 |
| Apr 22, 2024 | $149.38 | $152.20 | $149.13 | $152.13 | 73 948 |
| Apr 19, 2024 | $149.40 | $150.49 | $148.92 | $149.38 | 48 297 |
| Apr 18, 2024 | $149.64 | $150.44 | $148.10 | $149.40 | 55 077 |
| Apr 17, 2024 | $151.90 | $151.90 | $149.98 | $150.10 | 68 722 |
| Apr 16, 2024 | $152.31 | $152.31 | $150.50 | $150.76 | 49 531 |
| Apr 15, 2024 | $154.99 | $155.75 | $151.67 | $152.30 | 60 716 |
| Apr 12, 2024 | $153.89 | $154.33 | $152.72 | $154.18 | 60 516 |
| Apr 11, 2024 | $155.26 | $155.38 | $153.31 | $154.81 | 51 063 |
| Apr 10, 2024 | $155.12 | $156.51 | $153.92 | $155.00 | 79 651 |
| Apr 09, 2024 | $157.01 | $158.76 | $155.96 | $158.30 | 82 963 |
| Apr 08, 2024 | $158.70 | $159.37 | $156.40 | $156.67 | 47 449 |
| Apr 05, 2024 | $157.61 | $159.74 | $157.54 | $158.84 | 163 061 |
| Apr 04, 2024 | $163.06 | $163.06 | $156.67 | $157.15 | 220 836 |
| Apr 03, 2024 | $161.81 | $163.08 | $161.31 | $161.41 | 91 667 |
| Apr 02, 2024 | $163.71 | $163.71 | $161.09 | $161.56 | 45 645 |
| Apr 01, 2024 | $166.26 | $166.26 | $163.63 | $164.87 | 68 165 |
| Mar 28, 2024 | $166.90 | $167.22 | $165.56 | $165.80 | 64 511 |
| Mar 27, 2024 | $165.02 | $167.04 | $164.13 | $166.65 | 57 662 |
| Mar 26, 2024 | $164.69 | $165.74 | $164.18 | $164.30 | 83 138 |
| Mar 25, 2024 | $165.05 | $166.63 | $164.56 | $164.72 | 43 661 |
| Mar 22, 2024 | $168.49 | $168.49 | $165.73 | $165.87 | 68 817 |
| Mar 21, 2024 | $170.77 | $170.77 | $168.00 | $168.16 | 91 426 |
