NASDAQ:FSV
FirstService Corporation Stock Price (Quote)
$149.38
-0.0200 (-0.0134%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $148.10 | $170.77 | Friday, 19th Apr 2024 FSV stock ended at $149.38. This is 0.0134% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.05% from a day low at $148.92 to a day high of $150.49. |
| 90 days | $148.10 | $171.94 | |
| 52 weeks | $134.77 | $171.94 |
| Date | Open | High | Low | Close | Volume |
| 2020-08-14 | $115.21 | $115.51 | $112.68 | $112.94 | 119 500 |
| 2020-08-13 | $114.50 | $115.95 | $114.34 | $115.55 | 63 519 |
| 2020-08-12 | $115.62 | $116.87 | $113.91 | $114.07 | 77 183 |
| 2020-08-11 | $116.73 | $116.98 | $114.71 | $114.98 | 55 454 |
| 2020-08-10 | $117.41 | $118.00 | $115.20 | $115.86 | 50 088 |
| 2020-08-07 | $119.80 | $119.80 | $116.26 | $116.43 | 76 267 |
| 2020-08-06 | $120.33 | $121.05 | $118.90 | $119.81 | 41 698 |
| 2020-08-05 | $119.77 | $120.99 | $119.54 | $120.23 | 49 962 |
| 2020-08-04 | $119.07 | $120.57 | $117.98 | $119.66 | 51 345 |
| 2020-08-03 | $120.62 | $120.62 | $117.24 | $118.22 | 44 816 |
| 2020-07-31 | $118.12 | $120.43 | $117.80 | $119.55 | 49 969 |
| 2020-07-30 | $117.71 | $119.80 | $116.60 | $118.90 | 89 341 |
| 2020-07-29 | $117.56 | $120.42 | $116.27 | $118.00 | 72 888 |
| 2020-07-28 | $116.07 | $119.38 | $115.35 | $116.95 | 97 912 |
| 2020-07-27 | $116.71 | $118.02 | $114.10 | $117.27 | 121 486 |
| 2020-07-24 | $113.78 | $116.62 | $112.11 | $115.91 | 125 045 |
| 2020-07-23 | $108.00 | $115.64 | $107.95 | $112.96 | 56 377 |
| 2020-07-22 | $102.63 | $106.31 | $102.63 | $106.14 | 89 300 |
| 2020-07-21 | $107.87 | $107.95 | $103.73 | $103.81 | 29 900 |
| 2020-07-20 | $104.11 | $105.63 | $103.64 | $105.47 | 27 200 |
| 2020-07-17 | $101.78 | $104.80 | $101.78 | $103.99 | 25 400 |
| 2020-07-16 | $105.44 | $105.92 | $101.54 | $101.62 | 37 800 |
| 2020-07-15 | $100.64 | $106.16 | $100.64 | $105.01 | 34 800 |
| 2020-07-14 | $101.34 | $101.80 | $98.66 | $100.48 | 45 300 |
| 2020-07-13 | $102.53 | $102.53 | $100.67 | $100.91 | 32 500 |
