NASDAQ:FSV
FirstService Corporation Stock Price (Quote)
$149.80
-1.82 (-1.20%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $148.10 | $167.22 | Friday, 26th Apr 2024 FSV stock ended at $149.80. This is 1.20% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.99% from a day low at $149.74 to a day high of $152.72. |
| 90 days | $148.10 | $171.94 | |
| 52 weeks | $134.77 | $171.94 |
| Date | Open | High | Low | Close | Volume |
| Apr 28, 2023 | $147.10 | $150.74 | $147.10 | $150.74 | 81 835 |
| Apr 27, 2023 | $146.56 | $148.12 | $145.35 | $147.10 | 89 721 |
| Apr 26, 2023 | $143.91 | $147.64 | $143.30 | $145.13 | 78 612 |
| Apr 25, 2023 | $145.68 | $145.68 | $142.74 | $142.79 | 43 286 |
| Apr 24, 2023 | $146.52 | $146.52 | $144.90 | $145.45 | 25 424 |
| Apr 21, 2023 | $145.43 | $146.31 | $144.59 | $146.09 | 42 154 |
| Apr 20, 2023 | $144.16 | $145.90 | $144.16 | $145.24 | 65 702 |
| Apr 19, 2023 | $142.42 | $146.60 | $142.42 | $145.14 | 57 075 |
| Apr 18, 2023 | $146.85 | $146.88 | $142.70 | $142.85 | 46 359 |
| Apr 17, 2023 | $144.76 | $146.02 | $144.72 | $145.80 | 36 591 |
| Apr 14, 2023 | $142.97 | $144.76 | $142.90 | $144.66 | 44 863 |
| Apr 13, 2023 | $141.61 | $143.36 | $141.61 | $143.15 | 24 322 |
| Apr 12, 2023 | $141.32 | $142.71 | $141.00 | $141.33 | 34 297 |
| Apr 11, 2023 | $140.90 | $141.09 | $139.88 | $140.02 | 45 501 |
| Apr 10, 2023 | $138.56 | $140.90 | $138.52 | $140.43 | 56 821 |
| Apr 06, 2023 | $137.12 | $140.26 | $137.12 | $140.00 | 34 838 |
| Apr 05, 2023 | $140.24 | $140.40 | $137.42 | $138.47 | 33 408 |
| Apr 04, 2023 | $141.36 | $141.98 | $139.97 | $140.47 | 39 450 |
| Apr 03, 2023 | $140.03 | $141.28 | $139.57 | $140.58 | 40 533 |
| Mar 31, 2023 | $139.99 | $141.51 | $139.99 | $140.99 | 73 431 |
| Mar 30, 2023 | $137.50 | $138.80 | $137.50 | $138.73 | 51 777 |
| Mar 29, 2023 | $137.16 | $137.36 | $135.67 | $137.30 | 24 748 |
| Mar 28, 2023 | $135.77 | $136.07 | $135.00 | $135.43 | 26 689 |
| Mar 27, 2023 | $134.29 | $136.39 | $133.87 | $136.02 | 19 964 |
| Mar 24, 2023 | $133.02 | $134.51 | $131.75 | $134.11 | 24 834 |
