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
Aug 11, 2016 $52.02 $52.02 $51.20 $51.35 26 500
Aug 10, 2016 $52.43 $52.84 $51.44 $51.57 9 700
Aug 09, 2016 $52.50 $53.15 $52.14 $52.41 30 700
Aug 08, 2016 $51.27 $52.55 $51.27 $52.17 29 500
Aug 05, 2016 $51.19 $51.56 $50.28 $51.18 26 200
Aug 04, 2016 $49.94 $51.35 $49.88 $51.03 12 300
Aug 03, 2016 $50.87 $50.87 $50.00 $50.20 27 400
Aug 02, 2016 $50.00 $51.27 $49.97 $50.72 51 500
Aug 01, 2016 $49.20 $50.25 $48.78 $50.03 36 100
Jul 29, 2016 $47.26 $49.41 $47.26 $49.05 36 100
Jul 28, 2016 $44.02 $47.51 $44.02 $47.40 62 800
Jul 27, 2016 $43.81 $45.18 $43.81 $44.93 30 300
Jul 26, 2016 $44.11 $44.83 $43.71 $44.23 17 900
Jul 25, 2016 $44.64 $44.64 $43.77 $43.86 35 000
Jul 22, 2016 $44.43 $44.72 $44.42 $44.43 19 100
Jul 21, 2016 $44.56 $45.12 $44.24 $44.46 22 500
Jul 20, 2016 $44.36 $45.01 $43.98 $44.51 19 300
Jul 19, 2016 $45.00 $45.00 $43.84 $44.12 23 600
Jul 18, 2016 $44.32 $45.16 $44.32 $45.05 9 900
Jul 15, 2016 $44.60 $44.78 $44.09 $44.47 29 200
Jul 14, 2016 $45.36 $45.67 $44.45 $44.42 24 000
Jul 13, 2016 $45.18 $45.18 $44.71 $44.94 9 100
Jul 12, 2016 $45.63 $45.68 $44.70 $45.22 26 200
Jul 11, 2016 $44.89 $45.38 $44.70 $44.63 13 000
Jul 08, 2016 $43.83 $45.04 $43.81 $44.85 17 500
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
PAG May 07 1.87% $153.22
WMT May 06 0.95% $59.87
UNP May 06 3.09% $239.21
JPM May 06 2.86% $192.00
ASH May 03 2.10% $95.85
INVH May 03 1.72% $34.39
INGR May 03 4.72% $114.56
VCSH May 03 0.0260% $76.93
BNDX May 03 0.205% $48.68
BBCA May 03 1.93% $65.44
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