Canada markets closed

FirstService Corporation (FSV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
149.80-1.82 (-1.20%)
At close: 04:00PM EDT
149.80 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024152.06152.72149.74149.80149.8077,700
Apr 25, 2024153.73153.90150.58151.62151.62132,900
Apr 24, 2024152.10155.12151.43154.79154.79151,700
Apr 23, 2024153.10154.09152.97153.27153.2759,900
Apr 22, 2024149.38152.21148.73152.13152.1395,600
Apr 19, 2024149.40150.54148.92149.38149.3848,700
Apr 18, 2024149.64150.44148.10149.40149.4059,400
Apr 17, 2024151.90151.90149.89150.10150.1071,000
Apr 16, 2024152.31152.31150.50150.76150.7650,000
Apr 15, 2024154.99155.78151.67152.30152.3061,400
Apr 12, 2024153.89154.33152.72154.18154.1863,600
Apr 11, 2024155.26155.52153.31154.81154.8154,300
Apr 10, 2024155.12156.51153.76155.00155.0083,100
Apr 09, 2024157.01158.76155.96158.30158.3084,600
Apr 08, 2024158.70159.64156.30156.67156.6750,100
Apr 05, 2024157.61159.74157.54158.84158.84165,900
Apr 04, 2024163.06163.06156.67157.15157.15227,100
Apr 03, 2024161.81163.08161.17161.41161.4195,100
Apr 02, 2024163.71164.45160.90161.56161.5647,200
Apr 01, 2024166.26166.26163.52164.87164.8768,900
Mar 28, 2024166.47167.22165.39165.80165.8065,500
Mar 27, 2024165.02167.09163.99166.65166.65136,400
Mar 27, 20240.25 Dividend
Mar 26, 2024164.69165.88164.18164.30164.0583,400
Mar 25, 2024165.05166.63164.56164.72164.47121,900
Mar 22, 2024168.49168.49165.72165.87165.6270,000
Mar 21, 2024170.77170.77168.00168.16167.9096,500
Mar 20, 2024168.34170.49167.43169.48169.2265,700
Mar 19, 2024168.58168.58166.30167.72167.4642,500
Mar 18, 2024168.40169.94167.99168.24167.9992,500
Mar 15, 2024170.07171.00168.02168.19167.9371,400
Mar 14, 2024170.33171.23167.86171.13170.8750,400
Mar 13, 2024167.48171.09167.00169.33169.0769,800
Mar 12, 2024164.93167.35164.76166.94166.6966,700
Mar 11, 2024167.16167.30164.75164.91164.6693,600
Mar 08, 2024168.12168.21166.49166.93166.6883,400
Mar 07, 2024164.60167.13164.59167.08166.8369,300
Mar 06, 2024164.65164.65162.70163.50163.2546,900
Mar 05, 2024166.02166.02162.15162.54162.2953,900
Mar 04, 2024165.15167.29165.15166.67166.4240,600
Mar 01, 2024165.36165.99164.35165.94165.6954,000
Feb 29, 2024165.60165.89163.88164.93164.6867,400
Feb 28, 2024163.00164.63162.03164.37164.1271,600
Feb 27, 2024165.97165.97163.02163.62163.3792,600
Feb 26, 2024165.03165.46163.63164.42164.1744,900
Feb 23, 2024167.25167.25163.99164.68164.4373,900
Feb 22, 2024165.05166.97165.05166.37166.1278,200
Feb 21, 2024164.56164.56161.99163.75163.5085,500
Feb 20, 2024165.78165.78162.73164.38164.1350,800
Feb 16, 2024166.50167.24164.80165.27165.02103,400
Feb 15, 2024166.96168.05166.30167.52167.2759,000
Feb 14, 2024163.89165.45162.86165.45165.20100,000
Feb 13, 2024164.22164.22160.66162.85162.6098,100
Feb 12, 2024166.80167.13165.49165.90165.6560,100
Feb 09, 2024166.67168.39165.23166.32166.0750,400
Feb 08, 2024165.20166.80164.52166.06165.8170,400
Feb 07, 2024165.98165.98162.00164.15163.90157,500
Feb 06, 2024166.02168.16161.13164.18163.93138,200
Feb 05, 2024170.29170.29167.36168.14167.8880,400
Feb 02, 2024168.66171.21167.59170.69170.4377,300
Feb 01, 2024168.41170.95168.14170.90170.6441,400
Jan 31, 2024170.47171.51167.21167.63167.3785,600
Jan 30, 2024170.25171.94169.70170.90170.64141,500
Jan 29, 2024167.32170.73166.07170.49170.2378,300
Jan 26, 2024166.61167.70166.05167.30167.0547,000
Jan 25, 2024164.10166.30163.98165.87165.6228,900
Jan 24, 2024165.23165.99163.14163.14162.8950,200
Jan 23, 2024164.69166.16162.89163.45163.2080,000
Jan 22, 2024165.15165.15163.90163.90163.6568,800
Jan 19, 2024162.43164.38160.89164.04163.79107,500
Jan 18, 2024158.53161.97158.53161.90161.6584,000
Jan 17, 2024159.67160.55157.25157.42157.1886,700
Jan 16, 2024161.59161.79158.95161.46161.21105,500
Jan 12, 2024161.83163.23161.30162.44162.1972,600
Jan 11, 2024161.11161.51158.04160.68160.4448,000
Jan 10, 2024161.26162.57160.35160.57160.3330,100
Jan 09, 2024159.52161.18159.24160.64160.4040,700
Jan 08, 2024159.09161.62158.27161.10160.8573,200
Jan 05, 2024158.84160.03157.47159.12158.8853,100
Jan 04, 2024158.61160.45157.99158.96158.7274,500
Jan 03, 2024157.15159.13156.70157.99157.7568,100
Jan 02, 2024161.89161.89157.04158.26158.0247,800
Dec 29, 2023162.47162.99161.59162.09161.8443,900
Dec 28, 2023164.28165.08162.46162.91162.6663,700
Dec 28, 20230.225 Dividend
Dec 27, 2023163.97165.22162.67163.51163.04114,700
Dec 26, 2023163.16165.03163.16163.90163.4342,900
Dec 22, 2023162.33163.26161.38163.26162.7977,600
Dec 21, 2023161.81162.88160.87161.34160.87113,100
Dec 20, 2023166.27166.27160.55160.55160.0988,300
Dec 19, 2023163.39165.79163.39165.08164.60136,500
Dec 18, 2023160.24163.13160.24162.06161.5977,300
Dec 15, 2023160.95161.87156.98159.74159.28193,700
Dec 14, 2023163.67165.26161.00161.25160.78155,700
Dec 13, 2023161.82163.40159.11163.05162.5891,800
Dec 12, 2023163.06163.06161.25161.39160.9230,400
Dec 11, 2023164.19164.19161.91162.51162.0439,300
Dec 08, 2023163.84164.33162.79163.74163.2770,400
Dec 07, 2023162.39164.83162.07163.50163.0360,200
Dec 06, 2023160.97162.85160.63161.57161.1048,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...