NASDAQ:FSV
FirstService Corporation Stock Price (Quote)
$152.30
-1.88 (-1.22%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $151.67 | $170.77 | Monday, 15th Apr 2024 FSV stock ended at $152.30. This is 1.22% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 2.69% from a day low at $151.67 to a day high of $155.75. |
| 90 days | $151.67 | $171.94 | |
| 52 weeks | $134.77 | $171.94 |
| Date | Open | High | Low | Close | Volume |
| 2023-06-28 | $148.71 | $149.61 | $148.04 | $148.85 | 74 325 |
| 2023-06-27 | $147.00 | $150.00 | $146.40 | $149.33 | 71 741 |
| 2023-06-26 | $144.92 | $147.43 | $144.92 | $146.19 | 35 534 |
| 2023-06-23 | $141.72 | $145.53 | $141.81 | $145.48 | 53 163 |
| 2023-06-22 | $143.21 | $144.40 | $142.54 | $143.12 | 108 663 |
| 2023-06-21 | $142.65 | $144.14 | $141.57 | $143.01 | 101 923 |
| 2023-06-20 | $143.71 | $144.30 | $143.05 | $143.08 | 75 483 |
| 2023-06-16 | $145.85 | $146.83 | $143.65 | $144.49 | 72 957 |
| 2023-06-15 | $146.48 | $147.31 | $146.17 | $146.86 | 69 762 |
| 2023-06-14 | $147.92 | $148.29 | $146.27 | $147.33 | 69 838 |
| 2023-06-13 | $146.99 | $147.42 | $146.15 | $147.42 | 41 046 |
| 2023-06-12 | $146.00 | $146.56 | $145.57 | $145.98 | 23 713 |
| 2023-06-09 | $145.33 | $146.07 | $144.56 | $145.81 | 36 003 |
| 2023-06-08 | $139.50 | $146.33 | $139.48 | $145.57 | 49 573 |
| 2023-06-07 | $147.55 | $148.13 | $145.97 | $146.03 | 59 271 |
| 2023-06-06 | $147.16 | $147.31 | $145.96 | $146.71 | 64 191 |
| 2023-06-05 | $147.03 | $148.20 | $145.97 | $146.06 | 56 239 |
| 2023-06-02 | $146.62 | $148.66 | $146.21 | $147.81 | 66 017 |
| 2023-06-01 | $145.09 | $146.89 | $144.57 | $146.36 | 37 653 |
| 2023-05-31 | $145.33 | $147.10 | $143.72 | $145.14 | 42 584 |
| 2023-05-30 | $145.81 | $146.01 | $145.13 | $145.39 | 52 677 |
| 2023-05-26 | $144.78 | $145.20 | $143.03 | $144.74 | 46 553 |
| 2023-05-25 | $142.15 | $143.26 | $141.83 | $143.01 | 45 382 |
| 2023-05-24 | $142.44 | $142.68 | $141.46 | $142.26 | 41 372 |
| 2023-05-23 | $147.04 | $147.74 | $143.31 | $143.31 | 53 211 |
