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
Sep 16, 2016 $46.50 $46.63 $45.12 $45.37 16 000
Sep 15, 2016 $47.17 $47.25 $46.33 $46.32 10 600
Sep 14, 2016 $46.76 $47.20 $46.13 $46.23 15 800
Sep 13, 2016 $46.98 $47.03 $46.23 $46.51 13 700
Sep 12, 2016 $46.21 $47.31 $45.67 $46.93 21 700
Sep 09, 2016 $48.55 $48.70 $46.55 $46.57 16 100
Sep 08, 2016 $48.74 $48.88 $48.64 $48.77 18 300
Sep 07, 2016 $48.87 $49.01 $48.42 $48.41 10 700
Sep 06, 2016 $49.31 $49.61 $48.77 $48.97 25 400
Sep 02, 2016 $48.51 $49.11 $48.51 $48.97 20 300
Sep 01, 2016 $48.05 $48.48 $47.61 $48.14 18 100
Aug 31, 2016 $47.35 $48.41 $47.35 $47.83 118 200
Aug 30, 2016 $48.86 $48.88 $47.69 $47.68 14 000
Aug 29, 2016 $49.27 $49.27 $48.55 $48.81 13 000
Aug 26, 2016 $49.65 $49.75 $48.78 $49.16 13 400
Aug 25, 2016 $49.45 $49.71 $49.35 $49.40 16 500
Aug 24, 2016 $49.31 $49.54 $49.31 $49.27 9 600
Aug 23, 2016 $49.32 $50.10 $49.32 $49.55 26 800
Aug 22, 2016 $49.43 $50.00 $49.29 $49.33 22 500
Aug 19, 2016 $50.97 $51.11 $49.45 $49.48 34 600
Aug 18, 2016 $51.19 $51.35 $51.01 $51.02 5 500
Aug 17, 2016 $51.50 $51.50 $50.94 $51.09 11 300
Aug 16, 2016 $51.51 $51.98 $51.33 $51.36 7 700
Aug 15, 2016 $51.88 $52.19 $51.41 $51.34 9 900
Aug 12, 2016 $51.77 $51.85 $50.84 $51.58 13 700
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