NASDAQ:FSV
FirstService Corporation Stock Price (Quote)
$151.04
+0.260 (+0.172%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $145.59 | $159.37 | Wednesday, 8th May 2024 FSV stock ended at $151.04. This is 0.172% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.16% from a day low at $149.53 to a day high of $151.27. |
| 90 days | $145.59 | $171.23 | |
| 52 weeks | $134.77 | $171.94 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 10, 2023 | $130.78 | $133.73 | $130.16 | $133.43 | 54 128 |
| Jan 09, 2023 | $128.52 | $131.83 | $128.20 | $130.51 | 47 700 |
| Jan 06, 2023 | $124.02 | $127.92 | $122.68 | $127.77 | 34 500 |
| Jan 05, 2023 | $125.00 | $125.00 | $122.85 | $123.35 | 24 624 |
| Jan 04, 2023 | $124.59 | $127.19 | $124.59 | $127.11 | 37 656 |
| Jan 03, 2023 | $124.28 | $124.80 | $121.94 | $123.13 | 33 610 |
| Dec 30, 2022 | $123.41 | $123.48 | $121.77 | $122.55 | 23 951 |
| Dec 29, 2022 | $122.64 | $124.02 | $122.64 | $123.78 | 31 939 |
| Dec 28, 2022 | $124.48 | $124.48 | $120.30 | $121.06 | 52 378 |
| Dec 27, 2022 | $122.96 | $123.73 | $121.56 | $122.54 | 38 144 |
| Dec 23, 2022 | $122.10 | $122.71 | $120.20 | $122.53 | 44 379 |
| Dec 22, 2022 | $123.19 | $123.19 | $120.41 | $121.82 | 40 389 |
| Dec 21, 2022 | $120.54 | $125.61 | $120.47 | $124.89 | 56 474 |
| Dec 20, 2022 | $120.05 | $120.05 | $118.12 | $119.51 | 40 397 |
| Dec 19, 2022 | $121.48 | $121.78 | $120.11 | $120.26 | 58 033 |
| Dec 16, 2022 | $120.88 | $122.59 | $120.28 | $121.42 | 107 896 |
| Dec 15, 2022 | $122.62 | $122.99 | $120.32 | $121.37 | 83 172 |
