NASDAQ:FSV
FirstService Corporation Stock Price (Quote)
$149.80
-1.82 (-1.20%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $148.10 | $167.22 | Friday, 26th Apr 2024 FSV stock ended at $149.80. This is 1.20% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.99% from a day low at $149.74 to a day high of $152.72. |
| 90 days | $148.10 | $171.94 | |
| 52 weeks | $134.77 | $171.94 |
| Date | Open | High | Low | Close | Volume |
| Sep 28, 2020 | $129.54 | $132.15 | $129.49 | $130.76 | 31 787 |
| Sep 25, 2020 | $125.44 | $128.23 | $125.44 | $127.91 | 33 965 |
| Sep 24, 2020 | $122.65 | $126.17 | $122.65 | $125.65 | 45 665 |
| Sep 23, 2020 | $124.69 | $126.17 | $122.92 | $123.30 | 32 013 |
| Sep 22, 2020 | $123.56 | $125.97 | $123.56 | $124.59 | 43 888 |
| Sep 21, 2020 | $124.24 | $124.43 | $121.54 | $123.33 | 58 451 |
| Sep 18, 2020 | $128.71 | $128.74 | $125.23 | $125.66 | 33 576 |
| Sep 17, 2020 | $129.07 | $129.17 | $127.01 | $128.10 | 57 895 |
| Sep 16, 2020 | $134.45 | $134.63 | $129.15 | $130.25 | 41 057 |
| Sep 15, 2020 | $129.85 | $134.71 | $129.66 | $133.79 | 128 648 |
| Sep 14, 2020 | $128.06 | $130.07 | $127.55 | $128.04 | 44 896 |
| Sep 11, 2020 | $128.28 | $130.49 | $127.77 | $128.80 | 56 601 |
| Sep 10, 2020 | $130.06 | $131.33 | $127.58 | $128.83 | 89 005 |
| Sep 09, 2020 | $125.81 | $129.74 | $125.61 | $129.18 | 79 275 |
| Sep 08, 2020 | $124.40 | $125.14 | $122.73 | $124.70 | 205 940 |
| Sep 04, 2020 | $126.00 | $126.00 | $122.64 | $125.10 | 39 972 |
| Sep 03, 2020 | $128.83 | $129.44 | $123.79 | $125.76 | 47 638 |
| Sep 02, 2020 | $128.90 | $130.28 | $126.88 | $129.65 | 58 543 |
| Sep 01, 2020 | $125.75 | $128.00 | $124.11 | $127.48 | 84 332 |
| Aug 31, 2020 | $125.28 | $125.56 | $123.89 | $125.13 | 44 226 |
| Aug 28, 2020 | $124.59 | $125.58 | $123.96 | $125.26 | 26 426 |
| Aug 27, 2020 | $124.61 | $124.90 | $123.57 | $123.98 | 107 756 |
| Aug 26, 2020 | $122.30 | $125.15 | $122.30 | $124.85 | 66 949 |
| Aug 25, 2020 | $121.52 | $123.76 | $121.52 | $123.30 | 48 339 |
| Aug 24, 2020 | $124.69 | $125.42 | $122.50 | $122.86 | 129 759 |
