Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!
$150.66
-1.07 (-0.705%)
At Close: May 10, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $145.59 $156.51 Friday, 10th May 2024 FSV stock ended at $150.66. This is 0.705% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.58% from a day low at $150.07 to a day high of $152.44.
90 days $145.59 $171.23
52 weeks $134.77 $171.94

Historical FirstService Corporation prices

Date Open High Low Close Volume
Oct 21, 2016 $44.90 $44.93 $44.30 $44.77 34 700
Oct 20, 2016 $45.13 $45.53 $44.75 $44.96 26 300
Oct 19, 2016 $45.63 $45.82 $45.12 $45.36 22 100
Oct 18, 2016 $45.56 $45.93 $45.30 $45.69 16 300
Oct 17, 2016 $44.62 $45.22 $44.33 $45.09 52 800
Oct 14, 2016 $44.26 $44.75 $44.24 $44.45 72 600
Oct 13, 2016 $43.93 $44.43 $43.83 $44.09 57 600
Oct 12, 2016 $44.52 $44.52 $43.78 $44.20 55 600
Oct 11, 2016 $44.67 $45.58 $43.85 $44.34 15 400
Oct 10, 2016 $45.53 $45.53 $44.53 $44.62 25 200
Oct 07, 2016 $45.26 $45.26 $44.37 $44.63 15 600
Oct 06, 2016 $45.25 $45.45 $44.82 $45.29 15 800
Oct 05, 2016 $45.72 $45.72 $45.12 $45.26 31 500
Oct 04, 2016 $45.11 $45.60 $43.51 $45.00 21 100
Oct 03, 2016 $46.22 $46.24 $44.93 $45.10 60 500
Sep 30, 2016 $46.29 $46.98 $45.63 $46.68 32 900
Sep 29, 2016 $47.45 $47.45 $45.52 $46.09 23 000
Sep 28, 2016 $46.91 $47.39 $46.65 $47.33 9 800
Sep 27, 2016 $47.65 $47.65 $46.72 $46.67 17 700
Sep 26, 2016 $48.17 $48.30 $47.65 $47.79 7 500
Sep 23, 2016 $49.19 $49.19 $48.28 $48.34 9 400
Sep 22, 2016 $48.82 $49.42 $48.82 $49.08 108 600
Sep 21, 2016 $48.58 $49.11 $48.30 $48.69 81 900
Sep 20, 2016 $46.88 $48.67 $45.19 $48.05 98 000
Sep 19, 2016 $45.67 $46.42 $45.51 $45.85 108 600
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
SXI May 08 2.97% $173.34
NVO May 08 1.37% $126.69
PAG May 07 1.42% $153.22
WMT May 06 1.02% $59.87
UNP May 06 3.42% $239.21
JPM May 06 3.53% $192.00
INGR May 03 4.94% $114.56
ASH May 03 2.28% $95.85
INVH May 03 1.13% $34.39
INTU May 03 0.483% $629.27
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