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
Jun 01, 2016 $46.88 $47.87 $46.26 $47.71 25 196
May 31, 2016 $47.01 $47.28 $46.25 $47.26 20 374
May 27, 2016 $46.62 $47.11 $46.49 $46.97 12 696
May 26, 2016 $46.65 $46.65 $45.74 $46.20 20 368
May 25, 2016 $46.09 $46.88 $46.09 $46.42 23 411
May 24, 2016 $45.93 $46.19 $45.63 $46.18 14 198
May 23, 2016 $45.48 $45.52 $45.15 $45.18 4 544
May 20, 2016 $45.87 $45.87 $44.97 $45.56 13 252
May 19, 2016 $44.32 $45.66 $44.00 $45.13 21 806
May 18, 2016 $44.61 $44.92 $44.27 $44.63 28 603
May 17, 2016 $45.10 $45.30 $44.37 $44.58 16 090
May 16, 2016 $45.55 $46.08 $45.12 $45.28 37 417
May 13, 2016 $45.71 $45.92 $44.77 $45.55 26 629
May 12, 2016 $46.73 $47.05 $45.41 $45.84 52 291
May 11, 2016 $44.93 $47.11 $44.93 $46.80 44 128
May 10, 2016 $45.41 $45.81 $45.06 $45.10 42 114
May 09, 2016 $46.90 $46.90 $45.34 $45.42 105 444
May 06, 2016 $44.98 $46.94 $44.98 $46.86 43 182
May 05, 2016 $45.07 $45.26 $44.54 $45.01 73 118
May 04, 2016 $44.46 $44.67 $44.14 $44.55 91 761
May 03, 2016 $45.97 $46.01 $44.95 $45.15 32 514
May 02, 2016 $45.14 $46.26 $45.14 $46.07 98 434
Apr 29, 2016 $44.72 $45.10 $44.42 $45.01 79 557
Apr 28, 2016 $43.84 $44.88 $43.84 $44.57 44 322
Apr 27, 2016 $43.58 $45.42 $43.58 $43.78 40 433
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