Canada markets open in 4 hours 38 minutes

FirstService Corporation (FSV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
168.24+0.05 (+0.03%)
At close: 04:00PM EDT
168.35 +0.10 (+0.06%)
After hours: 04:51PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024168.40169.94167.99168.24168.2492,500
Mar 15, 2024170.07171.00168.02168.19168.1971,400
Mar 14, 2024170.33171.23167.86171.13171.1350,400
Mar 13, 2024167.48171.09167.00169.33169.3369,800
Mar 12, 2024164.93167.35164.76166.94166.9466,700
Mar 11, 2024167.16167.30164.75164.91164.9193,600
Mar 08, 2024168.12168.21166.49166.93166.9383,400
Mar 07, 2024164.60167.13164.59167.08167.0869,300
Mar 06, 2024164.65164.65162.70163.50163.5046,900
Mar 05, 2024166.02166.02162.15162.54162.5453,900
Mar 04, 2024165.15167.29165.15166.67166.6740,600
Mar 01, 2024165.36165.99164.35165.94165.9454,000
Feb 29, 2024165.60165.89163.88164.93164.9367,400
Feb 28, 2024163.00164.63162.03164.37164.3771,600
Feb 27, 2024165.97165.97163.02163.62163.6292,600
Feb 26, 2024165.03165.46163.63164.42164.4244,900
Feb 23, 2024167.25167.25163.99164.68164.6873,900
Feb 22, 2024165.05166.97165.05166.37166.3778,200
Feb 21, 2024164.56164.56161.99163.75163.7585,500
Feb 20, 2024165.78165.78162.73164.38164.3850,800
Feb 16, 2024166.50167.24164.80165.27165.27103,400
Feb 15, 2024166.96168.05166.30167.52167.5259,000
Feb 14, 2024163.89165.45162.86165.45165.45100,000
Feb 13, 2024164.22164.22160.66162.85162.8598,100
Feb 12, 2024166.80167.13165.49165.90165.9060,100
Feb 09, 2024166.67168.39165.23166.32166.3250,400
Feb 08, 2024165.20166.80164.52166.06166.0670,400
Feb 07, 2024165.98165.98162.00164.15164.15157,500
Feb 06, 2024166.02168.16161.13164.18164.18138,200
Feb 05, 2024170.29170.29167.36168.14168.1480,400
Feb 02, 2024168.66171.21167.59170.69170.6977,300
Feb 01, 2024168.41170.95168.14170.90170.9041,400
Jan 31, 2024170.47171.51167.21167.63167.6385,600
Jan 30, 2024170.25171.94169.70170.90170.90141,500
Jan 29, 2024167.32170.73166.07170.49170.4978,300
Jan 26, 2024166.61167.70166.05167.30167.3047,000
Jan 25, 2024164.10166.30163.98165.87165.8728,900
Jan 24, 2024165.23165.99163.14163.14163.1450,200
Jan 23, 2024164.69166.16162.89163.45163.4580,000
Jan 22, 2024165.15165.15163.90163.90163.9068,800
Jan 19, 2024162.43164.38160.89164.04164.04107,500
Jan 18, 2024158.53161.97158.53161.90161.9084,000
Jan 17, 2024159.67160.55157.25157.42157.4286,700
Jan 16, 2024161.59161.79158.95161.46161.46105,500
Jan 12, 2024161.83163.23161.30162.44162.4472,600
Jan 11, 2024161.11161.51158.04160.68160.6848,000
Jan 10, 2024161.26162.57160.35160.57160.5730,100
Jan 09, 2024159.52161.18159.24160.64160.6440,700
Jan 08, 2024159.09161.62158.27161.10161.1073,200
Jan 05, 2024158.84160.03157.47159.12159.1253,100
Jan 04, 2024158.61160.45157.99158.96158.9674,500
Jan 03, 2024157.15159.13156.70157.99157.9968,100
Jan 02, 2024161.89161.89157.04158.26158.2647,800
Dec 29, 2023162.47162.99161.59162.09162.0943,900
Dec 28, 2023164.28165.08162.46162.91162.9163,700
Dec 28, 20230.225 Dividend
Dec 27, 2023163.97165.22162.67163.51163.29114,700
Dec 26, 2023163.16165.03163.16163.90163.6742,900
Dec 22, 2023162.33163.26161.38163.26163.0477,600
Dec 21, 2023161.81162.88160.87161.34161.12113,100
Dec 20, 2023166.27166.27160.55160.55160.3388,300
Dec 19, 2023163.39165.79163.39165.08164.85136,500
Dec 18, 2023160.24163.13160.24162.06161.8477,300
Dec 15, 2023160.95161.87156.98159.74159.52193,700
Dec 14, 2023163.67165.26161.00161.25161.03155,700
Dec 13, 2023161.82163.40159.11163.05162.8391,800
Dec 12, 2023163.06163.06161.25161.39161.1730,400
Dec 11, 2023164.19164.19161.91162.51162.2939,300
Dec 08, 2023163.84164.33162.79163.74163.5170,400
Dec 07, 2023162.39164.83162.07163.50163.2860,200
Dec 06, 2023160.97162.85160.63161.57161.3548,300
Dec 05, 2023158.79161.59157.88160.05159.8348,000
Dec 04, 2023157.97159.30155.40158.48158.2634,100
Dec 01, 2023158.09159.34157.50159.00158.7818,900
Nov 30, 2023157.01157.35155.58156.92156.7060,100
Nov 29, 2023158.46158.46155.65156.22156.0141,900
Nov 28, 2023156.75158.47155.54157.19156.9731,500
Nov 27, 2023157.93157.93154.58156.05155.8489,000
Nov 24, 2023157.37158.47156.97158.23158.0116,000
Nov 22, 2023154.72156.28153.56155.69155.4828,300
Nov 21, 2023155.14156.26153.40153.83153.6233,700
Nov 20, 2023153.34154.71152.61154.71154.5033,600
Nov 17, 2023151.72154.99151.72152.85152.6440,600
Nov 16, 2023152.69154.29151.60151.60151.3948,500
Nov 15, 2023153.36154.16149.05153.28153.0770,300
Nov 14, 2023147.45153.20147.45152.64152.4359,700
Nov 13, 2023144.07145.96143.15144.65144.4548,800
Nov 10, 2023144.07144.14142.34144.14143.9431,100
Nov 09, 2023144.83145.26142.92143.81143.6157,400
Nov 08, 2023142.48145.87142.48144.33144.1357,000
Nov 07, 2023142.35145.00142.10143.65143.45107,200
Nov 06, 2023146.83147.18144.45145.11144.9189,500
Nov 03, 2023147.52149.25146.63146.91146.7190,700
Nov 02, 2023143.66147.85143.66145.97145.7760,800
Nov 01, 2023140.78143.72140.76143.35143.1558,000
Oct 31, 2023142.15143.09141.47141.47141.2873,900
Oct 30, 2023138.16143.02137.94142.00141.8082,400
Oct 27, 2023137.58138.87135.06137.06136.8749,600
Oct 26, 2023135.62139.24134.77136.95136.7674,500
Oct 25, 2023139.23139.23136.88137.99137.8068,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...