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 |
| Feb 15, 2023 | $144.65 | $144.82 | $142.51 | $143.92 | 104 748 |
| Feb 14, 2023 | $143.58 | $146.18 | $141.87 | $146.13 | 60 455 |
| Feb 13, 2023 | $143.26 | $143.62 | $141.74 | $143.16 | 25 761 |
| Feb 10, 2023 | $142.20 | $143.22 | $140.73 | $142.96 | 47 052 |
| Feb 09, 2023 | $143.05 | $144.71 | $141.88 | $141.94 | 95 207 |
| Feb 08, 2023 | $143.00 | $146.88 | $141.89 | $142.20 | 37 285 |
| Feb 07, 2023 | $143.96 | $144.89 | $141.01 | $143.26 | 48 586 |
| Feb 06, 2023 | $143.08 | $143.38 | $141.51 | $142.16 | 51 652 |
| Feb 03, 2023 | $146.17 | $148.70 | $144.37 | $145.14 | 61 960 |
| Feb 02, 2023 | $145.34 | $147.93 | $145.06 | $147.93 | 58 098 |
| Feb 01, 2023 | $142.39 | $144.26 | $139.74 | $144.25 | 52 194 |
| Jan 31, 2023 | $139.51 | $143.16 | $139.51 | $142.90 | 38 058 |
| Jan 30, 2023 | $142.17 | $143.99 | $138.81 | $138.90 | 61 640 |
| Jan 27, 2023 | $141.33 | $143.76 | $141.00 | $142.94 | 26 372 |
| Jan 26, 2023 | $143.11 | $143.87 | $140.87 | $141.30 | 47 275 |
| Jan 25, 2023 | $139.00 | $142.96 | $138.22 | $142.89 | 43 383 |
| Jan 24, 2023 | $140.84 | $141.35 | $139.76 | $140.72 | 20 442 |
| Jan 23, 2023 | $137.09 | $140.65 | $136.81 | $140.37 | 30 026 |
| Jan 20, 2023 | $135.25 | $138.05 | $134.42 | $137.83 | 31 307 |
| Jan 19, 2023 | $137.68 | $139.44 | $135.07 | $135.08 | 57 013 |
| Jan 18, 2023 | $140.14 | $141.30 | $138.71 | $138.94 | 33 912 |
| Jan 17, 2023 | $140.28 | $140.42 | $138.30 | $138.76 | 42 600 |
| Jan 13, 2023 | $137.24 | $140.59 | $136.64 | $139.64 | 27 713 |
| Jan 12, 2023 | $136.48 | $138.48 | $136.47 | $138.14 | 26 600 |
| Jan 11, 2023 | $134.41 | $136.38 | $134.41 | $136.06 | 26 909 |
