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 |
2024-02-22 | $165.05 | $166.92 | $165.05 | $166.37 | 77 830 |
2024-02-21 | $164.56 | $164.56 | $162.09 | $163.75 | 83 732 |
2024-02-20 | $165.78 | $165.78 | $162.73 | $164.38 | 48 350 |
2024-02-16 | $166.50 | $167.24 | $164.87 | $165.27 | 100 686 |
2024-02-15 | $166.96 | $168.05 | $166.30 | $167.52 | 58 148 |
2024-02-14 | $163.89 | $165.45 | $163.07 | $165.45 | 97 832 |
2024-02-13 | $164.22 | $164.22 | $160.66 | $162.85 | 96 479 |
2024-02-12 | $166.80 | $167.09 | $165.49 | $165.90 | 58 381 |
2024-02-09 | $166.67 | $168.34 | $165.23 | $166.32 | 49 623 |
2024-02-08 | $165.20 | $166.80 | $164.63 | $166.06 | 69 144 |
2024-02-07 | $165.98 | $165.98 | $162.00 | $164.15 | 152 536 |
2024-02-06 | $166.02 | $168.10 | $161.13 | $164.18 | 136 181 |
2024-02-05 | $170.29 | $170.29 | $167.70 | $168.14 | 75 362 |
2024-02-02 | $168.66 | $171.19 | $167.59 | $170.69 | 75 753 |
2024-02-01 | $168.41 | $170.95 | $168.14 | $170.90 | 40 524 |
2024-01-31 | $170.47 | $171.50 | $167.21 | $167.63 | 85 376 |
2024-01-30 | $170.25 | $171.94 | $169.70 | $170.90 | 62 977 |
2024-01-29 | $167.32 | $170.70 | $166.21 | $170.49 | 76 032 |
2024-01-26 | $166.61 | $167.70 | $166.05 | $167.30 | 46 984 |
2024-01-25 | $164.11 | $166.23 | $163.98 | $165.87 | 28 768 |
2024-01-24 | $165.23 | $165.99 | $163.14 | $163.14 | 50 091 |
2024-01-23 | $164.69 | $166.16 | $162.89 | $163.45 | 79 829 |
2024-01-22 | $165.15 | $165.15 | $163.90 | $163.90 | 68 452 |
2024-01-19 | $162.43 | $164.38 | $160.89 | $164.04 | 107 200 |
2024-01-18 | $158.53 | $161.97 | $158.53 | $161.90 | 83 438 |