Canada Markets closed

FirstService Corporation (FSV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
139.33+4.52 (+3.35%)
At close: 04:00PM EDT
146.29 +6.96 (+5.00%)
After hours: 06:13PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022135.83139.85135.83139.33139.3345,900
Aug 11, 2022134.98135.94134.01134.81134.8127,100
Aug 10, 2022130.65134.58130.65134.58134.5827,000
Aug 09, 2022131.54131.60128.35128.71128.7144,700
Aug 08, 2022132.82135.06132.32132.48132.4838,600
Aug 05, 2022130.42131.80129.54131.57131.5746,100
Aug 04, 2022131.55132.59131.02132.16132.1629,300
Aug 03, 2022135.12135.12131.95132.07132.0736,400
Aug 02, 2022134.00134.27131.70133.88133.88132,200
Aug 01, 2022133.67135.38132.48134.01134.0135,900
Jul 29, 2022131.85134.58131.73133.84133.8460,100
Jul 28, 2022130.94132.73129.03131.85131.8541,700
Jul 27, 2022129.97132.21127.31131.61131.6178,000
Jul 26, 2022132.05132.05128.84129.66129.6663,500
Jul 25, 2022132.10132.88131.13132.42132.4248,400
Jul 22, 2022134.55135.59131.13131.90131.9038,300
Jul 21, 2022133.09134.43131.38134.23134.2357,100
Jul 20, 2022130.14133.20130.12132.82132.8248,400
Jul 19, 2022127.67129.92127.05129.92129.9238,300
Jul 18, 2022126.64128.06125.60126.88126.8838,400
Jul 15, 2022125.72127.56122.82125.08125.08105,700
Jul 14, 2022127.66128.58124.68125.11125.11135,100
Jul 13, 2022128.42128.83126.61128.57128.57120,000
Jul 12, 2022126.28130.02126.28129.48129.4860,800
Jul 11, 2022127.75129.23126.17126.79126.79119,600
Jul 08, 2022126.63128.79125.98128.57128.5744,000
Jul 07, 2022125.27127.54124.07127.18127.1875,700
Jul 06, 2022124.97126.09123.75124.12124.1267,400
Jul 05, 2022120.69125.02119.93125.02125.0257,900
Jul 01, 2022122.23127.69121.34122.91122.9124,300
Jun 30, 2022118.67122.46116.99121.20121.2062,800
Jun 29, 2022132.92132.92117.45120.13120.1396,800
Jun 28, 2022120.84121.57119.16119.54119.5436,000
Jun 27, 2022124.29124.29119.96120.18120.1838,100
Jun 24, 2022121.08123.70120.66123.58123.5879,900
Jun 23, 2022117.10119.92117.01119.69119.6954,700
Jun 22, 2022116.11118.63115.63117.10117.1064,500
Jun 21, 2022116.16117.75116.07116.54116.5435,600
Jun 17, 2022113.56117.21113.39115.10115.1079,200
Jun 16, 2022117.13117.13112.64112.76112.7688,000
Jun 15, 2022118.47121.39118.04120.10120.1065,700
Jun 14, 2022118.28119.46116.72118.09118.0957,000
Jun 13, 2022119.09119.63117.10118.54118.5491,400
Jun 10, 2022125.14125.14120.90120.90120.9047,600
Jun 09, 2022127.16128.52126.02126.20126.20112,500
Jun 08, 2022126.81128.84126.60128.38128.3884,800
Jun 07, 2022124.94127.61124.77126.82126.8227,300
Jun 06, 2022126.30127.49125.27125.65125.6525,900
Jun 03, 2022126.96126.96122.86124.66124.6640,000
Jun 02, 2022124.28127.63124.12127.45127.4541,300
Jun 01, 2022128.13128.13123.78124.33124.3329,200
May 31, 2022124.81128.28124.27128.13128.1380,300
May 27, 2022121.66125.95121.44125.95125.9561,000
May 26, 2022118.51121.23118.51120.45120.4527,200
May 25, 2022116.35119.35116.35117.59117.5929,800
May 24, 2022120.24121.27117.57117.73117.7334,700
May 23, 2022121.04122.21120.00121.76121.7621,400
May 20, 2022121.58121.59118.84120.67120.6746,200
May 19, 2022119.30121.87118.99120.17120.1752,400
May 18, 2022125.51125.51119.32119.68119.6849,100
May 17, 2022126.43126.88124.34125.74125.7452,800
May 16, 2022123.67125.08121.48124.56124.5642,500
May 13, 2022118.54124.46117.67123.67123.6791,800
May 12, 2022115.33119.80115.33116.75116.75142,900
May 11, 2022117.82119.66115.66116.80116.80103,900
May 10, 2022122.02122.02116.13118.33118.33124,400
May 09, 2022120.38122.33118.86119.64119.64113,800
May 06, 2022119.02122.83118.54121.90121.90103,300
May 05, 2022121.96121.96118.89120.58120.5884,200
May 04, 2022121.89124.42119.81124.42124.4250,700
May 03, 2022123.10123.94121.61121.96121.9650,600
May 02, 2022123.96124.87121.48123.38123.3853,800
Apr 29, 2022127.60129.84124.46124.89124.8989,700
Apr 28, 2022124.65129.81122.58128.62128.62285,700
Apr 27, 2022121.70126.85121.51124.13124.13183,100
Apr 26, 2022129.57129.57124.17124.40124.4093,700
Apr 25, 2022130.64131.27128.17130.95130.9553,900
Apr 22, 2022133.76134.04130.43131.31131.3157,000
Apr 21, 2022137.93137.94134.50134.95134.9570,700
Apr 20, 2022138.01139.73136.71137.42137.4244,700
Apr 19, 2022132.90137.51132.90136.79136.7942,100
Apr 18, 2022135.87135.87131.92133.03133.0333,300
Apr 14, 2022137.44137.82135.65135.94135.9440,800
Apr 13, 2022136.24138.40135.88137.84137.8447,700
Apr 12, 2022140.20141.75135.78135.89135.8954,200
Apr 11, 2022138.23139.83137.30139.09139.0952,300
Apr 08, 2022143.10143.12139.70139.78139.78191,500
Apr 07, 2022141.95144.29140.82143.86143.8675,900
Apr 06, 2022141.61142.33140.62142.14142.1442,300
Apr 05, 2022144.85145.71142.88143.63143.6328,800
Apr 04, 2022144.70146.55144.70145.32145.3239,100
Apr 01, 2022145.16146.02143.21144.12144.1239,400
Mar 31, 2022145.80148.09144.61144.88144.8836,400
Mar 30, 2022146.50147.00144.53145.28145.2842,200
Mar 29, 2022144.06148.31144.06147.89147.8957,800
Mar 28, 2022141.47144.13140.82142.57142.5750,400
Mar 25, 2022141.83142.22139.66142.11142.1169,500
Mar 24, 2022144.14144.14141.20142.10142.1068,400
Mar 23, 2022143.26144.75141.00144.49144.4973,100
Mar 22, 2022143.19145.13143.08143.74143.7449,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...