NASDAQ:FSV
FirstService Corporation Stock Price (Quote)
$154.79
+1.52 (+0.99%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $148.10 | $167.22 | Wednesday, 24th Apr 2024 FSV stock ended at $154.79. This is 0.99% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.36% from a day low at $151.54 to a day high of $155.12. |
| 90 days | $148.10 | $171.94 | |
| 52 weeks | $134.77 | $171.94 |
| Date | Open | High | Low | Close | Volume |
| Nov 29, 2023 | $158.46 | $158.46 | $155.70 | $156.22 | 41 501 |
| Nov 28, 2023 | $156.75 | $158.47 | $155.96 | $157.19 | 29 546 |
| Nov 27, 2023 | $157.93 | $157.93 | $154.58 | $156.05 | 83 886 |
| Nov 24, 2023 | $157.37 | $158.47 | $155.92 | $158.23 | 16 004 |
| Nov 22, 2023 | $154.72 | $156.28 | $153.69 | $155.69 | 28 054 |
| Nov 21, 2023 | $155.14 | $156.26 | $153.40 | $153.83 | 32 530 |
| Nov 20, 2023 | $153.34 | $154.71 | $152.62 | $154.71 | 33 317 |
| Nov 17, 2023 | $151.72 | $154.99 | $151.72 | $152.85 | 39 314 |
| Nov 16, 2023 | $152.69 | $153.84 | $151.60 | $151.60 | 47 716 |
| Nov 15, 2023 | $153.36 | $154.15 | $149.05 | $153.28 | 69 836 |
| Nov 14, 2023 | $147.45 | $153.20 | $147.45 | $152.64 | 59 413 |
| Nov 13, 2023 | $144.07 | $145.96 | $143.15 | $144.65 | 48 696 |
| Nov 10, 2023 | $144.07 | $144.14 | $142.34 | $144.14 | 30 406 |
| Nov 09, 2023 | $144.83 | $145.26 | $142.92 | $143.81 | 52 930 |
| Nov 08, 2023 | $142.48 | $145.87 | $142.48 | $144.33 | 52 973 |
| Nov 07, 2023 | $142.35 | $145.07 | $142.10 | $143.65 | 106 745 |
| Nov 06, 2023 | $146.83 | $146.83 | $144.55 | $145.11 | 76 985 |
| Nov 03, 2023 | $147.53 | $149.25 | $146.63 | $146.91 | 87 755 |
| Nov 02, 2023 | $143.66 | $147.85 | $143.66 | $145.97 | 56 401 |
| Nov 01, 2023 | $140.78 | $143.72 | $140.78 | $143.35 | 56 034 |
| Oct 31, 2023 | $142.15 | $142.97 | $141.47 | $141.47 | 72 898 |
| Oct 30, 2023 | $138.16 | $143.02 | $138.01 | $142.00 | 79 571 |
| Oct 27, 2023 | $137.58 | $138.87 | $135.06 | $137.06 | 47 233 |
| Oct 26, 2023 | $135.62 | $139.24 | $134.77 | $136.95 | 70 355 |
| Oct 25, 2023 | $139.23 | $139.23 | $136.88 | $137.99 | 65 468 |
