NASDAQ:FSV
$147.81
(
0.99%
)
Friday, 2nd Jun 2023
FirstService Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $140.90 | $148.76 | Friday, 2nd Jun 2023 FSV stock ended at $147.81. This is 0.99% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 1.68% from a day low at $146.21 to a day high of $148.66. |
| 90 days | $131.75 | $151.12 | |
| 52 weeks | $112.44 | $151.12 |
Historical FirstService Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $146.62 | $148.66 | $146.21 | $147.81 | 66 017 |
| 2023-06-01 | $145.09 | $146.89 | $144.57 | $146.36 | 37 653 |
| 2023-05-31 | $145.33 | $147.10 | $143.72 | $145.14 | 42 584 |
| 2023-05-30 | $145.81 | $146.01 | $145.13 | $145.39 | 52 677 |
| 2023-05-26 | $144.78 | $145.20 | $143.03 | $144.74 | 46 553 |
| 2023-05-25 | $142.15 | $143.26 | $141.83 | $143.01 | 45 382 |
| 2023-05-24 | $142.44 | $142.68 | $141.46 | $142.26 | 41 372 |
| 2023-05-23 | $147.04 | $147.74 | $143.31 | $143.31 | 53 211 |
| 2023-05-22 | $148.23 | $148.50 | $146.90 | $147.17 | 30 807 |
| 2023-05-19 | $147.29 | $148.76 | $146.86 | $147.66 | 55 403 |
| 2023-05-18 | $147.55 | $147.98 | $146.51 | $147.00 | 46 080 |
| 2023-05-17 | $147.50 | $147.98 | $146.00 | $147.90 | 48 228 |
| 2023-05-16 | $147.42 | $148.19 | $147.02 | $147.12 | 77 116 |
| 2023-05-15 | $146.23 | $148.02 | $145.75 | $147.54 | 109 964 |
| 2023-05-12 | $147.59 | $147.76 | $144.74 | $145.47 | 59 378 |
| 2023-05-11 | $144.71 | $148.02 | $144.27 | $147.81 | 88 136 |
| 2023-05-10 | $144.01 | $146.03 | $144.01 | $145.11 | 48 567 |
| 2023-05-09 | $141.59 | $144.23 | $140.90 | $143.54 | 88 943 |
| 2023-05-08 | $146.21 | $147.79 | $142.77 | $142.98 | 61 569 |
| 2023-05-05 | $146.37 | $147.87 | $146.12 | $146.49 | 88 423 |
| 2023-05-04 | $146.30 | $147.14 | $145.09 | $145.27 | 59 009 |
| 2023-05-03 | $147.87 | $148.54 | $146.08 | $146.18 | 49 782 |
| 2023-05-02 | $147.80 | $147.80 | $145.34 | $147.29 | 39 975 |
| 2023-05-01 | $150.89 | $151.12 | $148.30 | $148.40 | 49 183 |
| 2023-04-28 | $147.10 | $150.74 | $147.10 | $150.74 | 81 835 |
| 2023-04-27 | $146.56 | $148.12 | $145.35 | $147.10 | 89 721 |
| 2023-04-26 | $143.91 | $147.64 | $143.30 | $145.13 | 78 612 |
| 2023-04-25 | $145.68 | $145.68 | $142.74 | $142.79 | 43 286 |
| 2023-04-24 | $146.52 | $146.52 | $144.90 | $145.45 | 25 424 |
| 2023-04-21 | $145.43 | $146.31 | $144.59 | $146.09 | 42 154 |
| 2023-04-20 | $144.16 | $145.90 | $144.16 | $145.24 | 65 702 |
| 2023-04-19 | $142.42 | $146.60 | $142.42 | $145.14 | 57 075 |
| 2023-04-18 | $146.85 | $146.88 | $142.70 | $142.85 | 46 359 |
| 2023-04-17 | $144.76 | $146.02 | $144.72 | $145.80 | 36 591 |
| 2023-04-14 | $142.97 | $144.76 | $142.90 | $144.66 | 44 863 |
| 2023-04-13 | $141.61 | $143.36 | $141.61 | $143.15 | 24 322 |
| 2023-04-12 | $141.32 | $142.71 | $141.00 | $141.33 | 34 297 |
| 2023-04-11 | $140.90 | $141.09 | $139.88 | $140.02 | 45 501 |
| 2023-04-10 | $138.56 | $140.90 | $138.52 | $140.43 | 56 821 |
| 2023-04-06 | $137.12 | $140.26 | $137.12 | $140.00 | 34 838 |
| 2023-04-05 | $140.24 | $140.40 | $137.42 | $138.47 | 33 408 |
| 2023-04-04 | $141.36 | $141.98 | $139.97 | $140.47 | 39 450 |
| 2023-04-03 | $140.03 | $141.28 | $139.57 | $140.58 | 40 533 |
| 2023-03-31 | $139.99 | $141.51 | $139.99 | $140.99 | 73 431 |
| 2023-03-30 | $137.50 | $138.80 | $137.50 | $138.73 | 51 777 |
| 2023-03-29 | $137.16 | $137.36 | $135.67 | $137.30 | 24 748 |
| 2023-03-28 | $135.77 | $136.07 | $135.00 | $135.43 | 26 689 |
| 2023-03-27 | $134.29 | $136.39 | $133.87 | $136.02 | 19 964 |
| 2023-03-24 | $133.02 | $134.51 | $131.75 | $134.11 | 24 834 |
| 2023-03-23 | $135.23 | $138.05 | $133.75 | $133.94 | 75 677 |
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.
