14-day Premium Trial Subscription Try For FreeTry Free
$149.54
-1.23 (-0.82%)
At Close: May 03, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $145.59 $163.08 Friday, 3rd May 2024 FSV stock ended at $149.54. This is 0.82% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.66% from a day low at $149.54 to a day high of $152.02.
90 days $145.59 $171.23
52 weeks $134.77 $171.94

Historical FirstService Corporation prices

Date Open High Low Close Volume
May 13, 2020 $79.50 $80.14 $78.01 $78.70 48 497
May 12, 2020 $83.79 $83.79 $79.83 $80.14 203 163
May 11, 2020 $83.33 $83.82 $82.79 $83.12 56 509
May 08, 2020 $84.87 $86.18 $84.64 $85.01 85 019
May 07, 2020 $83.23 $84.51 $82.42 $83.25 64 194
May 06, 2020 $83.84 $84.54 $82.73 $83.12 54 708
May 05, 2020 $83.56 $84.53 $83.09 $83.09 47 098
May 04, 2020 $83.33 $84.59 $81.84 $83.04 82 445
May 01, 2020 $84.30 $84.30 $81.19 $83.43 72 925
Apr 30, 2020 $86.70 $88.04 $85.64 $86.58 128 252
Apr 29, 2020 $86.92 $88.47 $86.02 $88.33 106 008
Apr 28, 2020 $87.13 $88.89 $84.83 $85.48 105 548
Apr 27, 2020 $81.31 $86.34 $80.81 $85.89 132 564
Apr 24, 2020 $83.52 $83.52 $78.38 $81.42 113 142
Apr 23, 2020 $83.81 $83.81 $77.64 $80.17 107 051
Apr 22, 2020 $81.64 $82.49 $79.97 $80.20 173 266
Apr 21, 2020 $82.15 $83.07 $79.90 $80.56 44 753
Apr 20, 2020 $80.64 $84.36 $79.49 $83.75 45 600
Apr 17, 2020 $83.67 $83.67 $81.33 $81.87 43 144
Apr 16, 2020 $81.27 $81.51 $79.64 $81.40 68 282
Apr 15, 2020 $80.00 $82.08 $78.44 $80.90 59 142
Apr 14, 2020 $82.99 $83.87 $82.17 $82.93 163 306
Apr 13, 2020 $83.72 $83.72 $79.42 $82.20 55 040
Apr 09, 2020 $84.08 $86.19 $81.56 $83.28 193 485
Apr 08, 2020 $75.70 $82.52 $75.52 $80.96 69 462
Click to get the best stock tips daily for free!

About FirstService Corporation

FirstService Corporation, together with its subsidiaries, provides residential property management and other essential property services to residential and commercial customers in the United States and Canada. The company operates in two segments, FirstService Residential and FirstService Brands. The FirstService Residential segment offers property management services for private residential communities, such as condominiums, co-operatives, homeo... FSV Profile

Golden Star

Ticker Date Change Price
BSCQ Apr 30 0.393% $19.09
EQC Apr 30 1.76% $18.72
HRB Apr 30 1.69% $47.23
REG Apr 30 1.35% $59.22
INGR Apr 30 0.576% $114.59
BSJP Apr 29 0.175% $22.91
LYG Apr 29 0.781% $2.56
ORA Apr 29 3.46% $64.48
DHT Apr 24 4.34% $11.28
LPLA Apr 19 2.62% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT