NASDAQ:FSV
FirstService Corporation Stock Price (Quote)
$165.80
-0.85 (-0.510%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $162.07 | $171.23 | Thursday, 28th Mar 2024 FSV stock ended at $165.80. This is 0.510% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.00% from a day low at $165.56 to a day high of $167.22. |
90 days | $156.70 | $171.94 | |
52 weeks | $134.77 | $171.94 |
Historical FirstService Corporation prices
Date | Open | High | Low | Close | Volume |
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 |