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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 170.33 | 171.13 | ↑$0.80 (0.47%) | 167.86 | 171.23 | 50.37K |
2024-03-13 | 167.48 | 169.33 | ↑$1.85 (1.10%) | 167.00 | 171.09 | 69.84K |
2024-03-12 | 164.93 | 166.94 | ↑$2.01 (1.22%) | 164.76 | 167.35 | 66.70K |
2024-03-11 | 167.16 | 164.91 | ↓$2.25 (-1.35%) | 164.75 | 167.30 | 93.57K |
2024-03-08 | 168.12 | 166.93 | ↓$1.19 (-0.71%) | 166.49 | 168.21 | 83.44K |
2024-03-07 | 164.60 | 167.08 | ↑$2.48 (1.51%) | 164.59 | 167.13 | 69.30K |
2024-03-06 | 164.65 | 163.50 | ↓$1.15 (-0.70%) | 162.70 | 164.65 | 43.35K |
2024-03-05 | 166.02 | 162.54 | ↓$3.48 (-2.10%) | 162.15 | 166.02 | 53.93K |
2024-03-04 | 165.15 | 166.67 | ↑$1.52 (0.92%) | 165.15 | 167.29 | 40.62K |
2024-03-01 | 165.36 | 165.94 | ↑$0.58 (0.35%) | 164.35 | 166.00 | 54.01K |
2024-02-29 | 165.60 | 164.93 | ↓$0.67 (-0.40%) | 163.88 | 165.89 | 67.42K |
2024-02-28 | 163.00 | 164.37 | ↑$1.37 (0.84%) | 162.03 | 164.63 | 71.64K |
2024-02-27 | 165.97 | 163.62 | ↓$2.35 (-1.42%) | 163.03 | 165.97 | 92.60K |
2024-02-26 | 165.03 | 164.42 | ↓$0.61 (-0.37%) | 163.63 | 165.46 | 44.87K |
2024-02-23 | 167.25 | 164.68 | ↓$2.57 (-1.54%) | 163.99 | 167.25 | 73.92K |
2024-02-22 | 165.05 | 166.37 | ↑$1.32 (0.80%) | 165.05 | 166.97 | 78.17K |
2024-02-21 | 164.56 | 163.75 | ↓$0.81 (-0.49%) | 161.99 | 164.56 | 85.52K |
2024-02-20 | 165.78 | 164.38 | ↓$1.40 (-0.84%) | 162.73 | 165.78 | 50.80K |
2024-02-16 | 166.50 | 165.27 | ↓$1.23 (-0.74%) | 164.80 | 167.24 | 103.37K |
2024-02-15 | 166.96 | 167.52 | ↑$0.56 (0.34%) | 166.30 | 168.05 | 58.95K |
2024-02-14 | 163.89 | 165.45 | ↑$1.56 (0.95%) | 162.86 | 165.45 | 100.02K |
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