NASDAQ:FSV
FirstService Corporation Stock Price (Quote)
$149.80
-1.82 (-1.20%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $148.10 | $167.22 | Friday, 26th Apr 2024 FSV stock ended at $149.80. This is 1.20% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.99% from a day low at $149.74 to a day high of $152.72. |
| 90 days | $148.10 | $171.94 | |
| 52 weeks | $134.77 | $171.94 |
| Date | Open | High | Low | Close | Volume |
| Mar 07, 2016 | $40.90 | $40.90 | $39.90 | $39.99 | 24 500 |
| Mar 04, 2016 | $40.70 | $40.70 | $39.83 | $40.27 | 33 000 |
| Mar 03, 2016 | $40.34 | $41.02 | $40.34 | $40.59 | 52 100 |
| Mar 02, 2016 | $39.05 | $40.82 | $38.89 | $40.26 | 43 800 |
| Mar 01, 2016 | $38.77 | $39.28 | $38.77 | $39.06 | 24 800 |
| Feb 29, 2016 | $38.94 | $39.23 | $38.77 | $38.99 | 41 500 |
| Feb 26, 2016 | $38.34 | $39.23 | $38.33 | $39.00 | 40 000 |
| Feb 25, 2016 | $37.90 | $38.50 | $37.77 | $38.41 | 113 100 |
| Feb 24, 2016 | $37.07 | $37.61 | $36.70 | $37.45 | 26 300 |
| Feb 23, 2016 | $37.88 | $38.12 | $37.30 | $37.42 | 27 400 |
| Feb 22, 2016 | $39.15 | $39.15 | $37.83 | $37.85 | 19 800 |
| Feb 19, 2016 | $39.05 | $39.31 | $38.78 | $39.06 | 20 900 |
| Feb 18, 2016 | $39.20 | $39.69 | $39.12 | $39.12 | 33 900 |
| Feb 17, 2016 | $37.82 | $38.88 | $37.64 | $38.64 | 14 400 |
| Feb 16, 2016 | $36.96 | $37.81 | $36.96 | $37.56 | 14 800 |
| Feb 12, 2016 | $36.10 | $37.04 | $36.10 | $36.82 | 23 400 |
| Feb 11, 2016 | $34.03 | $36.18 | $33.84 | $35.96 | 26 900 |
| Feb 10, 2016 | $33.89 | $34.48 | $33.15 | $33.85 | 36 300 |
| Feb 09, 2016 | $32.88 | $33.91 | $32.71 | $33.18 | 34 700 |
| Feb 08, 2016 | $35.72 | $35.73 | $33.76 | $33.81 | 14 600 |
| Feb 05, 2016 | $36.44 | $36.80 | $35.35 | $35.94 | 17 200 |
| Feb 04, 2016 | $36.52 | $37.05 | $36.05 | $36.85 | 28 400 |
| Feb 03, 2016 | $37.37 | $37.37 | $35.88 | $36.37 | 61 600 |
| Feb 02, 2016 | $36.96 | $37.15 | $36.66 | $36.81 | 10 400 |
| Feb 01, 2016 | $37.45 | $37.95 | $36.37 | $37.74 | 36 700 |
