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
Jul 07, 2016 $44.25 $44.44 $43.97 $43.88 10 900
Jul 06, 2016 $45.10 $45.10 $43.66 $43.93 29 700
Jul 05, 2016 $45.63 $45.64 $45.19 $45.35 17 900
Jul 01, 2016 $45.88 $46.44 $45.67 $46.06 47 500
Jun 30, 2016 $44.84 $45.83 $44.67 $45.72 24 700
Jun 29, 2016 $43.69 $45.23 $43.69 $44.70 21 900
Jun 28, 2016 $44.54 $45.09 $43.98 $44.49 38 900
Jun 27, 2016 $44.67 $44.73 $43.72 $44.26 21 600
Jun 24, 2016 $45.13 $45.93 $42.92 $45.15 24 000
Jun 23, 2016 $45.52 $46.59 $45.52 $46.28 13 800
Jun 22, 2016 $45.72 $45.78 $44.69 $45.24 20 800
Jun 21, 2016 $45.57 $46.35 $45.57 $45.57 9 300
Jun 20, 2016 $45.62 $45.94 $45.37 $45.24 13 500
Jun 17, 2016 $44.83 $45.41 $44.80 $45.00 11 500
Jun 16, 2016 $44.61 $45.08 $44.12 $44.87 15 040
Jun 15, 2016 $44.81 $44.82 $44.05 $44.74 52 868
Jun 14, 2016 $44.51 $45.45 $44.39 $44.77 16 342
Jun 13, 2016 $45.15 $45.49 $44.76 $44.93 20 777
Jun 10, 2016 $46.08 $46.35 $45.09 $45.48 22 416
Jun 09, 2016 $45.67 $46.35 $45.45 $45.99 49 515
Jun 08, 2016 $46.25 $46.31 $45.92 $46.03 21 524
Jun 07, 2016 $46.18 $47.06 $45.75 $46.39 52 339
Jun 06, 2016 $47.41 $47.81 $46.94 $47.12 13 692
Jun 03, 2016 $47.10 $47.73 $47.10 $47.45 12 511
Jun 02, 2016 $47.73 $47.47 $46.84 $47.01 15 973
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