NASDAQ:FSV
FirstService Corporation Stock Price (Quote)
$150.10
-0.660 (-0.438%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $149.98 | $170.77 | Wednesday, 17th Apr 2024 FSV stock ended at $150.10. This is 0.438% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.28% from a day low at $149.98 to a day high of $151.90. |
| 90 days | $149.98 | $171.94 | |
| 52 weeks | $134.77 | $171.94 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2020-10-05 | $132.58 | $134.92 | $132.58 | $134.41 | 68 690 |
| 2020-10-02 | $132.30 | $132.77 | $131.38 | $132.09 | 48 589 |
| 2020-10-01 | $132.66 | $133.33 | $131.63 | $133.04 | 52 632 |
| 2020-09-30 | $132.17 | $132.36 | $130.80 | $131.89 | 43 102 |
| 2020-09-29 | $131.10 | $131.71 | $129.58 | $131.43 | 27 071 |
| 2020-09-28 | $129.54 | $132.15 | $129.49 | $130.76 | 31 787 |
| 2020-09-25 | $125.44 | $128.23 | $125.44 | $127.91 | 33 965 |
| 2020-09-24 | $122.65 | $126.17 | $122.65 | $125.65 | 45 665 |
| 2020-09-23 | $124.69 | $126.17 | $122.92 | $123.30 | 32 013 |
| 2020-09-22 | $123.56 | $125.97 | $123.56 | $124.59 | 43 888 |
| 2020-09-21 | $124.24 | $124.43 | $121.54 | $123.33 | 58 451 |
| 2020-09-18 | $128.71 | $128.74 | $125.23 | $125.66 | 33 576 |
