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 |
| Mar 23, 2023 | $135.23 | $138.05 | $133.75 | $133.94 | 75 677 |
| Mar 22, 2023 | $134.50 | $136.79 | $134.18 | $134.18 | 40 854 |
| Mar 21, 2023 | $137.63 | $138.26 | $134.92 | $135.70 | 44 822 |
| Mar 20, 2023 | $134.74 | $136.65 | $134.74 | $136.60 | 27 958 |
| Mar 17, 2023 | $135.31 | $135.92 | $134.04 | $135.32 | 37 537 |
| Mar 16, 2023 | $132.15 | $136.28 | $132.10 | $136.28 | 56 605 |
| Mar 15, 2023 | $134.09 | $134.59 | $132.03 | $133.20 | 58 129 |
| Mar 14, 2023 | $137.56 | $138.94 | $134.22 | $136.33 | 56 096 |
| Mar 13, 2023 | $132.26 | $135.44 | $132.03 | $134.82 | 70 459 |
| Mar 10, 2023 | $135.43 | $135.43 | $131.97 | $133.29 | 51 988 |
| Mar 09, 2023 | $137.59 | $138.03 | $135.39 | $135.73 | 19 380 |
| Mar 08, 2023 | $135.66 | $138.24 | $135.66 | $137.27 | 35 168 |
| Mar 07, 2023 | $136.81 | $137.32 | $135.84 | $136.29 | 29 231 |
| Mar 06, 2023 | $137.72 | $138.40 | $136.30 | $137.06 | 40 990 |
| Mar 03, 2023 | $136.43 | $138.17 | $135.61 | $137.99 | 42 194 |
| Mar 02, 2023 | $134.51 | $135.62 | $134.11 | $135.49 | 50 620 |
| Mar 01, 2023 | $136.57 | $137.64 | $135.54 | $136.47 | 25 035 |
| Feb 28, 2023 | $138.00 | $138.07 | $136.33 | $137.23 | 188 017 |
| Feb 27, 2023 | $137.54 | $138.29 | $136.71 | $137.88 | 27 282 |
| Feb 24, 2023 | $136.15 | $136.50 | $134.65 | $136.29 | 34 230 |
| Feb 23, 2023 | $138.97 | $139.25 | $137.20 | $138.89 | 34 629 |
| Feb 22, 2023 | $139.11 | $139.24 | $137.52 | $137.97 | 36 147 |
| Feb 21, 2023 | $139.88 | $140.29 | $138.43 | $138.61 | 43 385 |
| Feb 17, 2023 | $141.94 | $142.20 | $139.91 | $141.90 | 56 124 |
| Feb 16, 2023 | $141.61 | $142.80 | $140.47 | $142.00 | 40 969 |
