NASDAQ:FSV
FirstService Corporation Stock Price (Quote)
$151.62
-3.17 (-2.05%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $148.10 | $167.22 | Thursday, 25th Apr 2024 FSV stock ended at $151.62. This is 2.05% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.20% from a day low at $150.58 to a day high of $153.90. |
| 90 days | $148.10 | $171.94 | |
| 52 weeks | $134.77 | $171.94 |
| Date | Open | High | Low | Close | Volume |
| Jan 08, 2024 | $159.09 | $161.61 | $159.09 | $161.10 | 73 015 |
| Jan 05, 2024 | $158.84 | $159.88 | $157.47 | $159.12 | 52 761 |
| Jan 04, 2024 | $158.61 | $160.45 | $158.22 | $158.96 | 74 293 |
| Jan 03, 2024 | $157.15 | $159.13 | $156.70 | $157.99 | 67 776 |
| Jan 02, 2024 | $161.89 | $161.89 | $157.04 | $158.26 | 47 568 |
| Dec 29, 2023 | $162.47 | $162.99 | $161.92 | $162.09 | 43 754 |
| Dec 28, 2023 | $164.28 | $165.08 | $162.46 | $162.91 | 63 562 |
| Dec 27, 2023 | $163.97 | $165.22 | $162.69 | $163.51 | 114 249 |
| Dec 26, 2023 | $163.16 | $165.03 | $163.16 | $163.90 | 42 567 |
| Dec 22, 2023 | $162.33 | $163.26 | $161.38 | $163.26 | 77 489 |
| Dec 21, 2023 | $161.81 | $162.88 | $160.87 | $161.34 | 113 050 |
| Dec 20, 2023 | $166.27 | $166.27 | $160.55 | $160.55 | 88 338 |
| Dec 19, 2023 | $163.39 | $165.61 | $163.39 | $165.08 | 132 942 |
| Dec 18, 2023 | $160.24 | $163.02 | $160.24 | $162.06 | 75 724 |
| Dec 15, 2023 | $160.95 | $161.87 | $157.00 | $159.74 | 180 213 |
| Dec 14, 2023 | $163.67 | $165.19 | $161.00 | $161.25 | 153 670 |
| Dec 13, 2023 | $161.82 | $163.41 | $159.11 | $163.05 | 90 132 |
| Dec 12, 2023 | $163.06 | $163.06 | $161.39 | $161.39 | 29 877 |
| Dec 11, 2023 | $164.19 | $164.19 | $161.92 | $162.51 | 37 983 |
| Dec 08, 2023 | $163.84 | $164.26 | $162.85 | $163.74 | 69 817 |
| Dec 07, 2023 | $162.39 | $164.83 | $162.36 | $163.50 | 59 704 |
| Dec 06, 2023 | $160.97 | $162.86 | $160.97 | $161.57 | 48 242 |
| Dec 05, 2023 | $158.79 | $161.41 | $157.89 | $160.05 | 46 988 |
| Dec 04, 2023 | $157.97 | $159.30 | $157.48 | $158.48 | 30 597 |
| Dec 01, 2023 | $158.09 | $159.34 | $157.50 | $159.00 | 18 358 |
