FirstService Corp (FSV) Historical Stock Data

119.14 ↑0.13 (0.11%)
As of September 30, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, FSV is down -0.10% a day on average. There have been 15 days where FirstService Corp closed green and 15 days where FSV closed red.

DateOpenCloseChangeLowHighVolume
2022-09-30118.27119.01↑$0.74 (0.63%)118.03121.1186.82K
2022-09-29117.88117.99↑$0.11 (0.09%)115.47119.31133.81K
2022-09-28119.26119.67↑$0.41 (0.34%)118.06120.0872.84K
2022-09-27117.82118.73↑$0.91 (0.77%)117.45120.03111.64K
2022-09-26114.64115.96↑$1.32 (1.15%)114.11116.47166.26K
2022-09-23114.73114.64↓$0.09 (-0.08%)112.48114.9769.09K
2022-09-22117.33115.95↓$1.38 (-1.18%)115.33118.4047.78K
2022-09-21116.82118.95↑$2.13 (1.82%)115.85121.0580.98K
2022-09-20118.84116.80↓$2.04 (-1.72%)116.80119.6788.40K
2022-09-19119.99120.61↑$0.62 (0.52%)119.68120.7836.40K
2022-09-16121.90120.74↓$1.16 (-0.95%)120.27121.9156.93K
2022-09-15123.94123.68↓$0.26 (-0.21%)123.22126.0461.59K
2022-09-14125.92125.07↓$0.85 (-0.68%)124.60126.3530.17K
2022-09-13127.84126.49↓$1.35 (-1.06%)125.94128.6755.78K
2022-09-12129.88130.97↑$1.09 (0.84%)129.37131.0925.91K
2022-09-09127.94129.71↑$1.77 (1.38%)127.52129.7132.09K
2022-09-08123.08126.30↑$3.22 (2.62%)121.74126.3834.97K
2022-09-07120.00123.16↑$3.16 (2.63%)120.00123.2253.82K
2022-09-02121.41120.61↓$0.80 (-0.66%)120.26123.1144.81K
2022-09-01125.05121.81↓$3.24 (-2.59%)120.67125.0576.40K
2022-08-31124.19125.07↑$0.88 (0.71%)124.19126.7080.78K
2022-08-30125.57124.09↓$1.48 (-1.18%)124.00126.4239.78K
2022-08-29127.62125.93↓$1.69 (-1.32%)125.72129.2630.95K
2022-08-26132.78128.21↓$4.57 (-3.44%)128.05133.4360.82K
2022-08-25132.63133.00↑$0.37 (0.28%)132.37133.6836K
2022-08-24133.24132.60↓$0.64 (-0.48%)132.50135.2136.90K
2022-08-23132.00132.01↑$0.01 (0.01%)131.35133.0736.09K
2022-08-22132.40131.73↓$0.67 (-0.51%)131.31133.5168.35K
2022-08-19135.58134.13↓$1.45 (-1.07%)133.00136.1155.53K
2022-08-18136.08136.42↑$0.34 (0.25%)135.68137.0329.29K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

turkeyday33

$FSV check out the one month chart.

Perfect bull flag.

0 Like Report
leahmccourt

$FSV I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report
a

$FSV bear trap

0 Like Report
4texin

$FSV search and destroy bears!!

0 Like Report