NASDAQ:FSV
FirstService Corporation Stock Price (Quote)
$150.10
-0.660 (-0.438%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $149.98 | $170.77 | Wednesday, 17th Apr 2024 FSV stock ended at $150.10. This is 0.438% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.28% from a day low at $149.98 to a day high of $151.90. |
| 90 days | $149.98 | $171.94 | |
| 52 weeks | $134.77 | $171.94 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-17 | $142.59 | $145.12 | $142.59 | $143.40 | 55 538 |
| 2023-10-16 | $144.17 | $144.18 | $143.00 | $143.60 | 35 349 |
| 2023-10-13 | $144.24 | $145.36 | $142.06 | $142.77 | 27 450 |
| 2023-10-12 | $147.83 | $149.07 | $144.96 | $145.26 | 36 845 |
| 2023-10-11 | $146.30 | $149.05 | $146.30 | $147.93 | 44 159 |
| 2023-10-10 | $144.54 | $148.59 | $144.43 | $146.01 | 41 807 |
| 2023-10-09 | $143.80 | $145.37 | $142.24 | $145.34 | 15 375 |
| 2023-10-06 | $143.01 | $145.65 | $142.11 | $144.93 | 29 056 |
| 2023-10-05 | $142.79 | $143.41 | $141.89 | $143.41 | 34 915 |
| 2023-10-04 | $142.39 | $143.17 | $140.51 | $142.40 | 36 882 |
| 2023-10-03 | $141.30 | $142.92 | $140.41 | $141.42 | 57 380 |
| 2023-10-02 | $144.37 | $145.15 | $142.42 | $142.85 | 33 886 |
| 2023-09-29 | $147.70 | $147.70 | $145.29 | $145.54 | 37 847 |
| 2023-09-28 | $146.15 | $147.54 | $145.18 | $146.27 | 47 304 |
| 2023-09-27 | $147.32 | $147.73 | $144.74 | $145.23 | 65 952 |
| 2023-09-26 | $148.40 | $148.99 | $146.83 | $147.51 | 52 342 |
| 2023-09-25 | $150.21 | $150.63 | $149.46 | $149.75 | 47 117 |
| 2023-09-22 | $151.83 | $152.65 | $150.27 | $150.32 | 35 615 |
| 2023-09-21 | $154.24 | $154.24 | $150.86 | $151.27 | 149 144 |
| 2023-09-20 | $156.05 | $157.42 | $155.32 | $155.39 | 22 458 |
| 2023-09-19 | $157.71 | $157.71 | $155.30 | $155.36 | 40 514 |
| 2023-09-18 | $152.70 | $158.09 | $153.45 | $157.25 | 44 923 |
| 2023-09-15 | $156.69 | $157.27 | $153.10 | $154.34 | 84 726 |
| 2023-09-14 | $153.05 | $158.41 | $153.05 | $157.97 | 78 281 |
| 2023-09-13 | $152.47 | $153.96 | $150.18 | $152.67 | 65 021 |
