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 |
| Jan 19, 2021 | $140.03 | $140.52 | $137.82 | $138.68 | 30 140 |
| Jan 15, 2021 | $137.05 | $138.76 | $136.80 | $138.61 | 16 350 |
| Jan 14, 2021 | $136.45 | $138.36 | $136.21 | $137.64 | 32 408 |
| Jan 13, 2021 | $135.14 | $136.55 | $134.73 | $135.71 | 36 454 |
| Jan 12, 2021 | $139.57 | $139.89 | $135.04 | $135.09 | 29 365 |
| Jan 11, 2021 | $140.22 | $140.22 | $136.23 | $137.80 | 42 080 |
| Jan 08, 2021 | $136.62 | $142.01 | $136.62 | $141.93 | 43 485 |
| Jan 07, 2021 | $133.03 | $136.44 | $133.03 | $135.13 | 62 193 |
| Jan 06, 2021 | $133.10 | $136.91 | $133.10 | $134.74 | 47 353 |
| Jan 05, 2021 | $134.00 | $135.29 | $133.52 | $135.09 | 40 566 |
| Jan 04, 2021 | $136.61 | $137.40 | $132.13 | $133.87 | 56 532 |
| Dec 31, 2020 | $135.91 | $138.80 | $134.84 | $136.76 | 29 987 |
| Dec 30, 2020 | $135.24 | $138.44 | $134.07 | $135.48 | 62 292 |
| Dec 29, 2020 | $135.90 | $137.01 | $135.02 | $135.96 | 31 294 |
| Dec 28, 2020 | $136.07 | $136.36 | $133.87 | $134.19 | 10 735 |
| Dec 24, 2020 | $132.66 | $136.22 | $132.66 | $135.86 | 16 030 |
| Dec 23, 2020 | $136.02 | $136.34 | $133.20 | $133.70 | 35 169 |
| Dec 22, 2020 | $132.83 | $136.91 | $132.13 | $136.20 | 110 286 |
| Dec 21, 2020 | $132.95 | $134.03 | $131.22 | $133.30 | 62 143 |
| Dec 18, 2020 | $132.83 | $134.17 | $130.33 | $132.82 | 73 173 |
| Dec 17, 2020 | $132.94 | $134.72 | $131.53 | $132.09 | 25 445 |
| Dec 16, 2020 | $130.84 | $132.87 | $129.39 | $132.87 | 206 230 |
| Dec 15, 2020 | $129.90 | $130.64 | $129.79 | $130.28 | 63 616 |
| Dec 14, 2020 | $128.56 | $130.85 | $128.56 | $129.87 | 39 965 |
| Dec 11, 2020 | $129.36 | $131.01 | $127.61 | $128.62 | 46 698 |
