NASDAQ:FSV
FirstService Corporation Stock Price (Quote)
$147.00
-2.18 (-1.46%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $146.91 | $166.26 | Tuesday, 30th Apr 2024 FSV stock ended at $147.00. This is 1.46% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.44% from a day low at $146.91 to a day high of $149.03. |
| 90 days | $146.91 | $171.50 | |
| 52 weeks | $134.77 | $171.94 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $37.38 | $38.84 | $37.26 | $38.18 | 61 000 |
| Jan 28, 2016 | $36.59 | $37.77 | $36.37 | $37.26 | 13 500 |
| Jan 27, 2016 | $38.19 | $38.19 | $37.10 | $37.56 | 17 300 |
| Jan 26, 2016 | $37.23 | $38.52 | $37.09 | $38.27 | 27 400 |
| Jan 25, 2016 | $36.66 | $37.56 | $36.56 | $37.07 | 37 100 |
| Jan 22, 2016 | $36.31 | $37.23 | $36.02 | $36.88 | 24 200 |
| Jan 21, 2016 | $35.46 | $35.67 | $34.48 | $35.58 | 40 300 |
| Jan 20, 2016 | $33.40 | $35.25 | $33.06 | $34.89 | 80 600 |
| Jan 19, 2016 | $33.80 | $33.94 | $33.40 | $33.79 | 53 100 |
| Jan 15, 2016 | $34.28 | $34.95 | $34.10 | $34.66 | 44 200 |
| Jan 14, 2016 | $34.43 | $35.22 | $33.95 | $35.00 | 36 200 |
| Jan 13, 2016 | $35.44 | $35.99 | $34.31 | $34.53 | 27 800 |
| Jan 12, 2016 | $34.94 | $35.53 | $34.94 | $35.37 | 12 100 |
| Jan 11, 2016 | $35.83 | $36.10 | $34.90 | $35.10 | 30 900 |
| Jan 08, 2016 | $35.91 | $36.86 | $35.27 | $35.99 | 44 800 |
| Jan 07, 2016 | $35.77 | $35.97 | $35.00 | $35.19 | 89 200 |
| Jan 06, 2016 | $36.78 | $37.23 | $36.18 | $36.24 | 12 100 |
| Jan 05, 2016 | $38.68 | $38.68 | $37.15 | $37.28 | 20 500 |
