Canada markets closed

FirstService Corporation (FSV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
152.54+1.54 (+1.02%)
At close: 04:00PM EDT
152.54 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024149.92152.56149.17152.54152.5462,900
Jun 13, 2024152.98153.23149.45151.00151.00121,400
Jun 12, 2024152.34154.90152.34153.22153.22101,300
Jun 11, 2024149.70150.32148.56150.07150.0743,500
Jun 10, 2024149.65150.91148.96150.91150.9158,700
Jun 07, 2024148.16150.42147.23149.98149.9899,000
Jun 06, 2024151.10151.56149.10149.34149.3498,200
Jun 05, 2024150.34151.34149.93151.23151.23117,600
Jun 04, 2024149.66150.49149.00150.17150.1794,700
Jun 03, 2024146.68150.66146.68149.64149.64153,900
May 31, 2024144.38147.16143.69147.12147.12199,400
May 30, 2024142.28143.76141.75143.63143.63155,500
May 29, 2024143.28143.60141.26141.83141.83104,900
May 28, 2024144.12144.92143.09144.32144.32102,300
May 24, 2024143.43144.07142.46143.65143.65108,600
May 23, 2024145.47145.47142.34142.86142.8674,900
May 22, 2024147.38147.44143.62144.46144.46173,100
May 21, 2024149.43149.43147.16147.54147.5475,700
May 20, 2024148.30150.55148.30149.55149.5594,700
May 17, 2024150.07150.53147.91148.62148.6278,400
May 16, 2024149.53150.82148.38149.17149.1766,600
May 15, 2024150.18150.24148.70149.28149.2864,100
May 14, 2024149.19150.07147.85148.71148.7139,800
May 13, 2024151.28151.85148.20148.42148.4235,400
May 10, 2024152.12152.75150.07150.66150.6632,200
May 09, 2024151.22151.99150.63151.73151.7389,200
May 08, 2024149.77151.27149.53151.04151.0460,000
May 07, 2024151.37151.46149.74150.78150.78145,100
May 06, 2024150.49150.89149.71150.59150.59127,700
May 03, 2024151.92152.22149.41149.54149.54107,200
May 02, 2024148.12150.77147.30150.77150.7777,400
May 01, 2024147.00148.36145.59146.55146.5562,900
Apr 30, 2024148.89149.03146.91147.00147.0047,500
Apr 29, 2024150.19151.11148.13149.18149.1858,800
Apr 26, 2024152.06152.72149.74149.80149.8082,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...