FirstService Corp (FSV) Historical Stock Data
149.80 ↓1.82 (-1.20%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FSV is down -0.44% a day on average. There have been 8 days where FirstService Corp closed green and 22 days where FSV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 152.06 | 149.80 | ↓$2.26 (-1.49%) | 149.74 | 152.72 | 82.21K |
| 2024-04-25 | 153.73 | 151.62 | ↓$2.11 (-1.37%) | 150.58 | 153.90 | 132.88K |
| 2024-04-24 | 152.10 | 154.79 | ↑$2.69 (1.77%) | 151.43 | 155.12 | 151.67K |
| 2024-04-23 | 153.10 | 153.27 | ↑$0.17 (0.11%) | 152.97 | 154.09 | 59.88K |
| 2024-04-22 | 149.38 | 152.13 | ↑$2.75 (1.84%) | 148.73 | 152.21 | 95.55K |
| 2024-04-19 | 149.40 | 149.38 | ↓$0.02 (-0.01%) | 148.92 | 150.55 | 90.10K |
| 2024-04-18 | 149.64 | 149.40 | ↓$0.23 (-0.16%) | 148.10 | 150.44 | 59.37K |
| 2024-04-17 | 151.90 | 150.10 | ↓$1.80 (-1.18%) | 149.89 | 151.90 | 70.97K |
| 2024-04-16 | 152.31 | 150.76 | ↓$1.55 (-1.02%) | 150.50 | 152.31 | 50.04K |
| 2024-04-15 | 154.99 | 152.30 | ↓$2.69 (-1.74%) | 151.67 | 155.78 | 61.45K |
| 2024-04-12 | 153.89 | 154.18 | ↑$0.29 (0.19%) | 152.72 | 154.33 | 63.58K |
| 2024-04-11 | 155.26 | 154.81 | ↓$0.45 (-0.29%) | 153.31 | 155.52 | 54.33K |
| 2024-04-10 | 155.12 | 155.00 | ↓$0.12 (-0.08%) | 153.76 | 156.51 | 83.08K |
| 2024-04-09 | 157.01 | 158.30 | ↑$1.29 (0.82%) | 155.96 | 158.76 | 84.60K |
| 2024-04-08 | 158.70 | 156.67 | ↓$2.03 (-1.28%) | 156.30 | 159.64 | 50.11K |
| 2024-04-05 | 157.61 | 158.84 | ↑$1.23 (0.78%) | 157.54 | 159.74 | 165.95K |
| 2024-04-04 | 163.06 | 157.15 | ↓$5.91 (-3.62%) | 156.67 | 163.06 | 227.12K |
| 2024-04-03 | 161.81 | 161.41 | ↓$0.40 (-0.25%) | 161.17 | 163.08 | 95.07K |
| 2024-04-02 | 163.71 | 161.56 | ↓$2.15 (-1.31%) | 160.90 | 164.45 | 47.15K |
| 2024-04-01 | 166.26 | 164.87 | ↓$1.39 (-0.84%) | 163.52 | 166.26 | 68.86K |
| 2024-03-28 | 166.47 | 165.80 | ↓$0.67 (-0.40%) | 165.39 | 167.22 | 65.45K |
| 2024-03-27 | 165.02 | 166.65 | ↑$1.63 (0.99%) | 163.99 | 167.09 | 136.45K |
| 2024-03-26 | 164.69 | 164.30 | ↓$0.39 (-0.24%) | 164.18 | 165.88 | 83.36K |
| 2024-03-25 | 165.05 | 164.72 | ↓$0.33 (-0.20%) | 164.56 | 166.63 | 121.89K |
| 2024-03-22 | 168.49 | 165.87 | ↓$2.62 (-1.55%) | 165.72 | 168.49 | 69.98K |
| 2024-03-21 | 170.77 | 168.16 | ↓$2.61 (-1.53%) | 168.00 | 170.77 | 96.47K |
| 2024-03-20 | 168.34 | 169.48 | ↑$1.14 (0.68%) | 167.43 | 170.49 | 65.69K |
| 2024-03-19 | 168.58 | 167.72 | ↓$0.86 (-0.51%) | 166.30 | 168.58 | 42.54K |
| 2024-03-18 | 168.40 | 168.25 | ↓$0.16 (-0.09%) | 167.99 | 169.94 | 92.52K |
| 2024-03-15 | 170.07 | 168.19 | ↓$1.88 (-1.11%) | 168.02 | 171.00 | 71.37K |
Create an account or log in to view more rows.
$FSV we back
$FSV 50% chance this will go up or down. I am a professional guys.
$FSV Price target here?
$FSV Stair stepping nicely
$FSV who loaded up??
$FSV go time
$FSV I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$FSV my lotto for earnings
$FSV up we go
$FSV Tomorrow