FirstService Corp (FSV) Historical Stock Data

166.65 ↑2.35 (1.43%)
As of March 27, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, FSV is down -0.19% a day on average. There have been 12 days where FirstService Corp closed green and 18 days where FSV closed red.

DateOpenCloseChangeLowHighVolume
2024-03-27165.02166.65↑$1.63 (0.99%)163.99167.09136.45K
2024-03-26164.69164.30↓$0.39 (-0.24%)164.18165.8883.36K
2024-03-25165.05164.72↓$0.33 (-0.20%)164.56166.63121.89K
2024-03-22168.49165.87↓$2.62 (-1.55%)165.72168.4969.98K
2024-03-21170.77168.16↓$2.61 (-1.53%)168.00170.7796.47K
2024-03-20168.34169.48↑$1.14 (0.68%)167.43170.4965.69K
2024-03-19168.58167.72↓$0.86 (-0.51%)166.30168.5842.54K
2024-03-18168.40168.25↓$0.16 (-0.09%)167.99169.9492.52K
2024-03-15170.07168.19↓$1.88 (-1.11%)168.02171.0071.37K
2024-03-14170.33171.13↑$0.80 (0.47%)167.86171.2350.37K
2024-03-13167.48169.33↑$1.85 (1.10%)167.00171.0969.84K
2024-03-12164.93166.94↑$2.01 (1.22%)164.76167.3566.70K
2024-03-11167.16164.91↓$2.25 (-1.35%)164.75167.3093.57K
2024-03-08168.12166.93↓$1.19 (-0.71%)166.49168.2183.44K
2024-03-07164.60167.08↑$2.48 (1.51%)164.59167.1369.30K
2024-03-06164.65163.50↓$1.15 (-0.70%)162.70164.6543.35K
2024-03-05166.02162.54↓$3.48 (-2.10%)162.15166.0253.93K
2024-03-04165.15166.67↑$1.52 (0.92%)165.15167.2940.62K
2024-03-01165.36165.94↑$0.58 (0.35%)164.35166.0054.01K
2024-02-29165.60164.93↓$0.67 (-0.40%)163.88165.8967.42K
2024-02-28163.00164.37↑$1.37 (0.84%)162.03164.6371.64K
2024-02-27165.97163.62↓$2.35 (-1.42%)163.03165.9792.60K
2024-02-26165.03164.42↓$0.61 (-0.37%)163.63165.4644.87K
2024-02-23167.25164.68↓$2.57 (-1.54%)163.99167.2573.92K
2024-02-22165.05166.37↑$1.32 (0.80%)165.05166.9778.17K
2024-02-21164.56163.75↓$0.81 (-0.49%)161.99164.5685.52K
2024-02-20165.78164.38↓$1.40 (-0.84%)162.73165.7850.80K
2024-02-16166.50165.27↓$1.23 (-0.74%)164.80167.24103.37K
2024-02-15166.96167.52↑$0.56 (0.34%)166.30168.0558.95K
2024-02-14163.89165.45↑$1.56 (0.95%)162.86165.45100.02K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

ihatenewegg

$FSV 50% chance this will go up or down. I am a professional guys.

0 Like Report
unknownable

$FSV I’m not saying you guys are a bunch of whores
but I’m also not not saying it

0 Like Report