NASDAQ:FSV
FirstService Corporation Stock Price (Quote)
$147.00
-2.18 (-1.46%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $146.91 | $166.26 | Tuesday, 30th Apr 2024 FSV stock ended at $147.00. This is 1.46% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.44% from a day low at $146.91 to a day high of $149.03. |
| 90 days | $146.91 | $171.50 | |
| 52 weeks | $134.77 | $171.94 |
| Date | Open | High | Low | Close | Volume |
| Feb 24, 2021 | $150.66 | $153.68 | $148.96 | $153.29 | 24 243 |
| Feb 23, 2021 | $152.28 | $153.06 | $149.37 | $152.02 | 51 472 |
| Feb 22, 2021 | $153.89 | $153.89 | $149.07 | $151.99 | 47 536 |
| Feb 19, 2021 | $152.51 | $154.87 | $151.84 | $153.60 | 39 004 |
| Feb 18, 2021 | $149.28 | $151.80 | $148.83 | $150.66 | 29 748 |
| Feb 17, 2021 | $149.14 | $150.45 | $146.91 | $149.61 | 35 183 |
| Feb 16, 2021 | $150.94 | $150.94 | $146.32 | $149.18 | 48 361 |
| Feb 12, 2021 | $151.28 | $151.78 | $148.28 | $149.16 | 37 949 |
| Feb 11, 2021 | $153.40 | $154.77 | $150.17 | $150.85 | 53 069 |
| Feb 10, 2021 | $154.99 | $156.50 | $152.87 | $154.44 | 42 699 |
| Feb 09, 2021 | $144.62 | $152.89 | $144.62 | $150.86 | 207 241 |
| Feb 08, 2021 | $143.11 | $145.64 | $140.71 | $144.36 | 32 508 |
| Feb 05, 2021 | $139.63 | $143.04 | $139.44 | $142.43 | 24 491 |
| Feb 04, 2021 | $139.07 | $140.37 | $137.59 | $139.32 | 36 248 |
| Feb 03, 2021 | $142.28 | $142.28 | $137.73 | $139.13 | 20 559 |
| Feb 02, 2021 | $139.61 | $142.36 | $139.40 | $142.36 | 41 968 |
| Feb 01, 2021 | $139.31 | $139.44 | $137.28 | $138.73 | 26 259 |
| Jan 29, 2021 | $136.53 | $138.00 | $135.81 | $136.85 | 47 029 |
| Jan 28, 2021 | $135.54 | $138.40 | $134.18 | $136.92 | 29 512 |
| Jan 27, 2021 | $135.34 | $136.73 | $133.75 | $135.42 | 51 538 |
| Jan 26, 2021 | $139.16 | $139.69 | $135.76 | $137.77 | 29 010 |
| Jan 25, 2021 | $137.00 | $139.06 | $136.30 | $138.46 | 26 397 |
| Jan 22, 2021 | $139.15 | $139.64 | $135.47 | $136.30 | 46 119 |
| Jan 21, 2021 | $140.21 | $142.91 | $139.28 | $140.67 | 24 973 |
| Jan 20, 2021 | $138.77 | $143.11 | $137.24 | $141.67 | 53 786 |
