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 |
2020-11-09 | $145.82 | $145.84 | $134.34 | $135.00 | 288 806 |
2020-11-06 | $141.42 | $144.45 | $140.42 | $144.21 | 64 323 |
2020-11-05 | $142.14 | $142.19 | $140.01 | $140.99 | 88 620 |
2020-11-04 | $138.01 | $141.44 | $136.90 | $141.07 | 63 458 |
2020-11-03 | $137.25 | $137.99 | $135.22 | $137.10 | 40 814 |
2020-11-02 | $134.12 | $137.56 | $133.87 | $135.99 | 81 434 |
2020-10-30 | $135.42 | $138.10 | $133.16 | $134.16 | 80 341 |
2020-10-29 | $129.33 | $137.25 | $128.03 | $136.32 | 155 426 |
2020-10-28 | $127.64 | $133.99 | $126.13 | $128.52 | 153 683 |
2020-10-27 | $127.89 | $131.72 | $126.96 | $127.95 | 127 760 |
2020-10-26 | $128.93 | $128.93 | $126.72 | $127.41 | 152 084 |
2020-10-23 | $132.79 | $133.46 | $130.00 | $130.00 | 116 153 |
2020-10-22 | $135.85 | $135.85 | $133.04 | $133.20 | 36 056 |
2020-10-21 | $136.18 | $136.71 | $134.76 | $135.74 | 43 076 |
2020-10-20 | $135.29 | $138.01 | $135.29 | $135.66 | 37 775 |
2020-10-19 | $136.07 | $136.47 | $134.47 | $134.66 | 39 219 |
2020-10-16 | $136.64 | $137.80 | $133.98 | $135.19 | 26 001 |
2020-10-15 | $134.30 | $136.46 | $133.65 | $135.89 | 40 730 |
2020-10-14 | $136.51 | $138.86 | $134.78 | $135.82 | 32 540 |
2020-10-13 | $137.01 | $138.73 | $136.12 | $136.85 | 43 291 |
2020-10-12 | $138.11 | $138.11 | $136.86 | $137.73 | 6 948 |
2020-10-09 | $135.67 | $136.79 | $135.34 | $136.65 | 23 804 |
2020-10-08 | $134.18 | $136.11 | $133.57 | $135.41 | 50 858 |
2020-10-07 | $135.20 | $135.20 | $133.01 | $133.20 | 32 847 |
2020-10-06 | $134.18 | $134.37 | $132.28 | $133.12 | 30 606 |