Canada markets closed

FirstService Corporation (FSV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
177.04-1.15 (-0.65%)
At close: 04:00PM EDT
177.04 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2024178.68178.73176.61177.04177.0450,500
Oct 03, 2024179.89180.44177.57178.19178.1945,900
Oct 02, 2024181.22182.53180.60180.91180.91104,600
Oct 01, 2024183.20183.24180.66182.31182.3155,100
Sept 30, 2024180.11182.97179.81182.46182.4667,500
Sept 27, 2024181.47183.86180.36180.36180.36249,400
Sept 27, 20240.25 Dividend
Sept 26, 2024182.36183.14180.56181.27181.0245,700
Sept 25, 2024182.96182.98181.02181.45181.2047,100
Sept 24, 2024182.37183.46181.79183.13182.8855,800
Sept 23, 2024181.51182.71180.61182.67182.4290,600
Sept 20, 2024180.31181.99179.41181.01180.76182,300
Sept 19, 2024181.44181.44179.76180.38180.13110,500
Sept 18, 2024178.75180.91176.70179.12178.87171,600
Sept 17, 2024180.96181.29178.53178.75178.5056,100
Sept 16, 2024182.78182.88179.44181.00180.7547,500
Sept 13, 2024181.19182.29181.15182.07181.8255,900
Sept 12, 2024179.06180.96178.66180.31180.0656,000
Sept 11, 2024177.11179.26175.16179.08178.8371,400
Sept 10, 2024177.32178.76176.07178.45178.2060,500
Sept 09, 2024177.12179.76177.12177.46177.2256,800
Sept 06, 2024178.95179.28175.50177.27177.0375,900
Sept 05, 2024180.07180.76177.75178.87178.6250,500
Sept 04, 2024178.68181.23178.15179.31179.0694,600
Sept 03, 2024179.13179.25177.70178.47178.2273,800
Aug 30, 2024178.28180.51177.61180.05179.80110,100
Aug 29, 2024178.49179.52177.10177.44177.2054,400
Aug 28, 2024179.70179.98177.26177.71177.4658,200
Aug 27, 2024176.78180.57176.53179.50179.2593,500
Aug 26, 2024176.69178.23176.26177.78177.5356,700
Aug 23, 2024175.93176.66175.01175.72175.48126,900
Aug 22, 2024174.37175.40174.10175.39175.1579,600
Aug 21, 2024175.23175.38173.54173.91173.6791,400
Aug 20, 2024174.74175.16173.79174.06173.8292,400
Aug 19, 2024171.73174.83171.22174.81174.5787,700
Aug 16, 2024170.55171.83170.24171.45171.2141,400
Aug 15, 2024171.67173.41170.67171.51171.2736,100
Aug 14, 2024171.45171.45169.30170.35170.1237,800
Aug 13, 2024169.02171.03167.48170.71170.4751,200
Aug 12, 2024169.49170.71167.06167.97167.7436,100
Aug 09, 2024170.17170.24167.82169.52169.2928,900
Aug 08, 2024169.14170.45168.19169.50169.2761,400
Aug 07, 2024171.79171.79167.60167.63167.4079,400
Aug 06, 2024168.66170.79165.64169.94169.7171,800
Aug 05, 2024163.43169.23161.88168.24168.0174,200
Aug 02, 2024171.93172.58169.36170.33170.1097,200
Aug 01, 2024175.75176.56171.96173.54173.3075,000
Jul 31, 2024177.24177.24173.79174.56174.3279,700
Jul 30, 2024175.58176.15174.79175.52175.2879,400
Jul 29, 2024175.52176.12174.14174.83174.5952,600
Jul 26, 2024175.09177.46174.78175.63175.39119,700
Jul 25, 2024164.66175.60164.66174.37174.13202,400
Jul 24, 2024166.22166.65163.33163.74163.5180,800
Jul 23, 2024165.96166.84165.17166.32166.0943,000
Jul 22, 2024164.46167.10164.46166.02165.79126,400
Jul 19, 2024162.94164.24162.94164.07163.8474,500
Jul 18, 2024164.35166.18161.99162.72162.5084,800
Jul 17, 2024164.85165.51163.29164.81164.58150,500
Jul 16, 2024163.64165.84162.92165.76165.5393,100
Jul 15, 2024162.95163.85162.00162.81162.5975,300
Jul 12, 2024160.43163.40159.11163.19162.96166,300
Jul 11, 2024155.00159.36154.61159.35159.13138,900
Jul 10, 2024153.76154.55152.72154.40154.1966,900
Jul 09, 2024153.88154.03152.53153.07152.8690,000
Jul 08, 2024153.40154.18152.32154.06153.8561,300
Jul 05, 2024156.32156.32153.25153.26153.0570,300
Jul 03, 2024154.40157.45154.40156.14155.9245,400
Jul 02, 2024152.72154.94152.15154.48154.27150,200
Jul 01, 2024152.02153.10150.52152.13151.92101,800
Jun 28, 2024152.40152.45150.87152.37152.16136,000
Jun 28, 20240.25 Dividend
Jun 27, 2024149.83151.80149.44151.80151.3473,700
Jun 26, 2024151.58151.58149.20149.71149.2640,100
Jun 25, 2024152.68153.09151.03152.37151.9187,600
Jun 24, 2024153.01153.79150.99152.56152.10181,000
Jun 21, 2024151.62153.10150.71152.77152.31196,400
Jun 20, 2024149.99151.05148.43150.99150.5370,300
Jun 18, 2024152.90153.32150.47150.76150.3085,500
Jun 17, 2024151.76153.62151.64153.11152.6559,500
Jun 14, 2024149.92152.56149.17152.54152.0867,300
Jun 13, 2024152.98153.23149.45151.00150.54121,400
Jun 12, 2024152.34154.90152.34153.22152.76101,300
Jun 11, 2024149.70150.32148.56150.07149.6243,500
Jun 10, 2024149.65150.91148.96150.91150.4558,700
Jun 07, 2024148.16150.42147.23149.98149.5399,000
Jun 06, 2024151.10151.56149.10149.34148.8998,200
Jun 05, 2024150.34151.34149.93151.23150.77117,600
Jun 04, 2024149.66150.49149.00150.17149.7294,700
Jun 03, 2024146.68150.66146.68149.64149.19153,900
May 31, 2024144.38147.16143.69147.12146.68199,400
May 30, 2024142.28143.76141.75143.63143.20155,500
May 29, 2024143.28143.60141.26141.83141.40104,900
May 28, 2024144.12144.92143.09144.32143.88102,300
May 24, 2024143.43144.07142.46143.65143.22108,600
May 23, 2024145.47145.47142.34142.86142.4374,900
May 22, 2024147.38147.44143.62144.46144.02173,100
May 21, 2024149.43149.43147.16147.54147.0975,700
May 20, 2024148.30150.55148.30149.55149.1094,700
May 17, 2024150.07150.53147.91148.62148.1778,400
May 16, 2024149.53150.82148.38149.17148.7266,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...