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 |
| Jul 21, 2020 | $107.87 | $107.95 | $103.73 | $103.81 | 29 900 |
| Jul 20, 2020 | $104.11 | $105.63 | $103.64 | $105.47 | 27 200 |
| Jul 17, 2020 | $101.78 | $104.80 | $101.78 | $103.99 | 25 400 |
| Jul 16, 2020 | $105.44 | $105.92 | $101.54 | $101.62 | 37 800 |
| Jul 15, 2020 | $100.64 | $106.16 | $100.64 | $105.01 | 34 800 |
| Jul 14, 2020 | $101.34 | $101.80 | $98.66 | $100.48 | 45 300 |
| Jul 13, 2020 | $102.53 | $102.53 | $100.67 | $100.91 | 32 500 |
| Jul 10, 2020 | $102.73 | $102.73 | $100.33 | $101.34 | 30 500 |
| Jul 09, 2020 | $101.43 | $102.50 | $100.77 | $102.04 | 69 900 |
| Jul 08, 2020 | $101.94 | $102.63 | $100.38 | $102.08 | 27 200 |
| Jul 07, 2020 | $102.60 | $102.78 | $101.47 | $102.04 | 51 700 |
| Jul 06, 2020 | $100.68 | $104.10 | $100.63 | $102.82 | 29 400 |
| Jul 02, 2020 | $101.35 | $104.98 | $98.48 | $99.65 | 32 666 |
| Jul 01, 2020 | $101.30 | $102.20 | $99.84 | $100.32 | 22 063 |
| Jun 30, 2020 | $99.29 | $101.41 | $99.25 | $100.75 | 36 944 |
| Jun 29, 2020 | $96.25 | $99.36 | $95.75 | $99.35 | 58 789 |
| Jun 26, 2020 | $97.61 | $98.25 | $96.36 | $96.36 | 33 400 |
| Jun 25, 2020 | $99.11 | $99.99 | $96.72 | $98.46 | 47 564 |
| Jun 24, 2020 | $99.67 | $100.20 | $96.95 | $99.74 | 67 632 |
| Jun 23, 2020 | $101.43 | $102.35 | $99.33 | $99.92 | 56 930 |
| Jun 22, 2020 | $99.90 | $102.31 | $99.87 | $101.27 | 41 426 |
| Jun 19, 2020 | $102.74 | $103.21 | $100.28 | $101.06 | 57 256 |
| Jun 18, 2020 | $100.77 | $102.82 | $100.00 | $101.90 | 40 899 |
| Jun 17, 2020 | $101.47 | $101.80 | $99.98 | $101.35 | 57 789 |
| Jun 16, 2020 | $101.21 | $101.47 | $98.51 | $100.39 | 79 595 |
