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 |
| 2023-09-12 | $153.19 | $154.20 | $152.12 | $152.12 | 41 148 |
| 2023-09-11 | $151.05 | $154.16 | $150.90 | $153.56 | 74 966 |
| 2023-09-08 | $151.48 | $151.48 | $150.09 | $150.30 | 66 029 |
| 2023-09-07 | $150.93 | $151.54 | $150.48 | $150.97 | 36 421 |
| 2023-09-06 | $151.03 | $153.20 | $150.36 | $151.73 | 49 081 |
| 2023-09-05 | $152.56 | $152.66 | $150.18 | $151.11 | 72 596 |
| 2023-09-01 | $152.38 | $153.47 | $150.36 | $152.80 | 46 437 |
| 2023-08-31 | $152.15 | $154.22 | $150.86 | $151.13 | 40 060 |
| 2023-08-30 | $149.83 | $152.39 | $149.83 | $152.12 | 63 029 |
| 2023-08-29 | $148.96 | $150.86 | $148.75 | $150.28 | 74 566 |
| 2023-08-28 | $146.81 | $149.47 | $146.55 | $148.99 | 31 712 |
| 2023-08-25 | $146.04 | $147.41 | $145.27 | $146.40 | 36 104 |
| 2023-08-24 | $147.07 | $147.07 | $145.66 | $145.88 | 64 816 |
| 2023-08-23 | $144.87 | $147.20 | $144.64 | $146.78 | 81 068 |
| 2023-08-22 | $145.93 | $145.93 | $143.49 | $144.14 | 27 484 |
| 2023-08-21 | $146.77 | $146.77 | $144.74 | $145.03 | 36 907 |
| 2023-08-18 | $146.14 | $146.99 | $144.84 | $146.80 | 19 862 |
| 2023-08-17 | $149.55 | $149.55 | $146.17 | $146.41 | 64 140 |
| 2023-08-16 | $148.87 | $149.37 | $148.45 | $149.00 | 43 986 |
| 2023-08-15 | $151.63 | $151.71 | $149.01 | $149.01 | 33 200 |
| 2023-08-14 | $155.22 | $155.22 | $152.42 | $152.67 | 37 679 |
| 2023-08-11 | $152.55 | $155.09 | $152.69 | $154.99 | 72 458 |
| 2023-08-10 | $152.07 | $154.60 | $152.07 | $153.61 | 60 761 |
| 2023-08-09 | $151.71 | $152.03 | $150.56 | $151.78 | 77 083 |
| 2023-08-08 | $151.64 | $152.19 | $150.89 | $151.24 | 57 518 |
