NASDAQ:FSV
FirstService Corporation Stock Price (Quote)
$149.38
-0.0200 (-0.0134%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $148.10 | $170.77 | Friday, 19th Apr 2024 FSV stock ended at $149.38. This is 0.0134% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.05% from a day low at $148.92 to a day high of $150.49. |
| 90 days | $148.10 | $171.94 | |
| 52 weeks | $134.77 | $171.94 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2024-01-17 | $159.67 | $160.56 | $157.25 | $157.42 | 86 658 |
| 2024-01-16 | $161.59 | $161.79 | $159.00 | $161.46 | 105 514 |
| 2024-01-12 | $161.83 | $163.05 | $161.30 | $162.44 | 72 325 |
| 2024-01-11 | $161.11 | $161.51 | $158.04 | $160.68 | 47 574 |
| 2024-01-10 | $161.26 | $162.55 | $160.50 | $160.57 | 29 967 |
| 2024-01-09 | $159.52 | $161.12 | $159.27 | $160.64 | 40 549 |
| 2024-01-08 | $159.09 | $161.61 | $159.09 | $161.10 | 73 015 |
| 2024-01-05 | $158.84 | $159.88 | $157.47 | $159.12 | 52 761 |
| 2024-01-04 | $158.61 | $160.45 | $158.22 | $158.96 | 74 293 |
| 2024-01-03 | $157.15 | $159.13 | $156.70 | $157.99 | 67 776 |
