NASDAQ:FSV
$138.90
(
-2.83%
)
Monday, 30th Jan 2023
FirstService Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $121.94 | $143.99 | Monday, 30th Jan 2023 FSV stock ended at $138.90. This is 2.83% less than the trading day before Friday, 27th Jan 2023. During the day the stock fluctuated 3.73% from a day low at $138.81 to a day high of $143.99. |
| 90 days | $118.12 | $143.99 | |
| 52 weeks | $112.44 | $162.00 |
Historical FirstService Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-30 | $142.17 | $143.99 | $138.81 | $138.90 | 61 640 |
| 2023-01-27 | $141.33 | $143.76 | $141.00 | $142.94 | 26 372 |
| 2023-01-26 | $143.11 | $143.87 | $140.87 | $141.30 | 47 275 |
| 2023-01-25 | $139.00 | $142.96 | $138.22 | $142.89 | 43 383 |
| 2023-01-24 | $140.84 | $141.35 | $139.76 | $140.72 | 20 442 |
| 2023-01-23 | $137.09 | $140.65 | $136.81 | $140.37 | 30 026 |
| 2023-01-20 | $135.25 | $138.05 | $134.42 | $137.83 | 31 307 |
| 2023-01-19 | $137.68 | $139.44 | $135.07 | $135.08 | 57 013 |
| 2023-01-18 | $140.14 | $141.30 | $138.71 | $138.94 | 33 912 |
| 2023-01-17 | $140.28 | $140.42 | $138.30 | $138.76 | 42 600 |
| 2023-01-13 | $137.24 | $140.59 | $136.64 | $139.64 | 27 713 |
| 2023-01-12 | $136.48 | $138.48 | $136.47 | $138.14 | 26 600 |
| 2023-01-11 | $134.41 | $136.38 | $134.41 | $136.06 | 26 909 |
| 2023-01-10 | $130.78 | $133.73 | $130.16 | $133.43 | 54 128 |
| 2023-01-09 | $128.52 | $131.83 | $128.20 | $130.51 | 47 700 |
| 2023-01-06 | $124.02 | $127.92 | $122.68 | $127.77 | 34 500 |
| 2023-01-05 | $125.00 | $125.00 | $122.85 | $123.35 | 24 624 |
| 2023-01-04 | $124.59 | $127.19 | $124.59 | $127.11 | 37 656 |
| 2023-01-03 | $124.28 | $124.80 | $121.94 | $123.13 | 33 610 |
| 2022-12-30 | $123.41 | $123.48 | $121.77 | $122.55 | 23 951 |
| 2022-12-29 | $122.64 | $124.02 | $122.64 | $123.78 | 31 939 |
| 2022-12-28 | $124.48 | $124.48 | $120.30 | $121.06 | 52 378 |
| 2022-12-27 | $122.96 | $123.73 | $121.56 | $122.54 | 38 144 |
| 2022-12-23 | $122.10 | $122.71 | $120.20 | $122.53 | 44 379 |
| 2022-12-22 | $123.19 | $123.19 | $120.41 | $121.82 | 40 389 |
| 2022-12-21 | $120.54 | $125.61 | $120.47 | $124.89 | 56 474 |
| 2022-12-20 | $120.05 | $120.05 | $118.12 | $119.51 | 40 397 |
| 2022-12-19 | $121.48 | $121.78 | $120.11 | $120.26 | 58 033 |
| 2022-12-16 | $120.88 | $122.59 | $120.28 | $121.42 | 107 896 |
| 2022-12-15 | $122.62 | $122.99 | $120.32 | $121.37 | 83 172 |
| 2022-12-14 | $125.87 | $126.31 | $123.31 | $123.95 | 40 495 |
| 2022-12-13 | $127.97 | $128.54 | $124.90 | $126.07 | 76 051 |
| 2022-12-12 | $124.38 | $125.09 | $123.36 | $124.00 | 72 960 |
| 2022-12-09 | $122.65 | $124.97 | $122.65 | $123.59 | 80 303 |
| 2022-12-08 | $122.85 | $125.17 | $121.56 | $123.73 | 100 768 |
| 2022-12-07 | $120.80 | $122.71 | $120.62 | $121.75 | 97 078 |
| 2022-12-06 | $125.39 | $125.39 | $120.50 | $120.83 | 110 703 |
| 2022-12-05 | $129.63 | $129.63 | $124.91 | $125.14 | 41 216 |
| 2022-12-02 | $130.48 | $131.95 | $129.62 | $129.85 | 54 499 |
| 2022-12-01 | $129.46 | $131.84 | $129.31 | $131.70 | 108 634 |
| 2022-11-30 | $125.82 | $129.45 | $125.82 | $129.37 | 70 698 |
| 2022-11-29 | $123.79 | $125.90 | $123.79 | $124.98 | 35 439 |
| 2022-11-28 | $126.45 | $128.40 | $125.40 | $125.46 | 57 188 |
| 2022-11-25 | $127.22 | $128.27 | $127.07 | $127.77 | 36 295 |
| 2022-11-23 | $126.03 | $126.78 | $125.68 | $126.61 | 163 573 |
| 2022-11-22 | $125.82 | $126.85 | $124.25 | $126.13 | 61 643 |
| 2022-11-21 | $123.79 | $126.93 | $123.03 | $125.28 | 56 466 |
| 2022-11-18 | $123.91 | $124.87 | $122.91 | $124.06 | 72 423 |
| 2022-11-17 | $122.26 | $123.71 | $121.72 | $122.65 | 59 914 |
| 2022-11-16 | $124.94 | $125.82 | $123.51 | $124.06 | 55 851 |
About FirstService Corporation
FirstService Corporation, together with its subsidiaries, provides residential property management and other essential property services to residential and commercial customers in the United States and Canada. The company operates in two segments, FirstService Residential and FirstService Brands. The FirstService Residential segment offers property management services for private residential communities, such as condominiums, co-operatives, homeo... FSV Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
