Canada Markets closed

FirstService Corporation (FSV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
129.37+4.39 (+3.51%)
At close: 04:00PM EST
128.54 -0.83 (-0.64%)
After hours: 04:13PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2022125.82129.37125.42129.37129.3766,134
Nov 29, 2022123.79125.90123.79124.98124.9835,400
Nov 28, 2022126.45128.40125.40125.46125.4657,200
Nov 25, 2022127.22128.27127.07127.77127.7736,300
Nov 23, 2022126.03126.78125.68126.61126.61163,600
Nov 22, 2022125.82126.85124.25126.13126.1361,600
Nov 21, 2022123.79126.93123.03124.92124.9278,200
Nov 18, 2022123.91124.87122.91123.99123.9996,000
Nov 17, 2022122.26123.71121.72122.93122.9377,500
Nov 16, 2022124.94125.82123.51124.06124.0669,300
Nov 15, 2022129.28130.02126.22126.53126.5342,500
Nov 14, 2022129.75130.41125.89126.47126.4779,300
Nov 11, 2022128.22130.11127.49129.95129.95120,700
Nov 10, 2022123.88130.77123.88127.75127.75118,600
Nov 09, 2022121.89122.69119.60119.63119.6356,400
Nov 08, 2022120.00122.82119.31122.31122.31131,200
Nov 07, 2022119.13120.39118.71120.07120.0748,600
Nov 04, 2022122.40123.56119.76119.91119.9154,300
Nov 03, 2022119.49122.27118.14120.51120.5137,600
Nov 02, 2022125.81126.02120.93121.06121.0647,300
Nov 01, 2022126.28127.05124.76125.52125.5279,400
Oct 31, 2022125.17126.08123.71125.01125.0134,200
Oct 28, 2022123.53126.76123.42126.25126.2531,900
Oct 27, 2022128.75129.48124.03124.19124.1992,700
Oct 26, 2022127.56128.87125.56128.34128.3480,600
Oct 25, 2022126.94129.04126.88128.37128.3767,700
Oct 24, 2022122.69125.23121.57125.17125.1733,900
Oct 21, 2022119.90123.09118.19122.86122.8642,300
Oct 20, 2022118.88120.69118.88120.31120.3152,600
Oct 19, 2022123.44123.44118.18118.81118.8134,800
Oct 18, 2022123.95125.05122.36123.88123.8843,900
Oct 17, 2022121.93123.95121.28121.64121.6449,000
Oct 14, 2022120.44121.59117.94118.58118.5833,200
Oct 13, 2022116.87120.93114.80120.29120.2949,300
Oct 12, 2022118.33119.94118.17119.28119.2836,600
Oct 11, 2022120.83121.20118.40118.85118.8556,400
Oct 10, 2022121.91122.67121.16122.22122.2216,500
Oct 07, 2022128.70128.70120.96121.49121.4974,900
Oct 06, 2022126.47131.17124.04130.66130.66383,300
Oct 05, 2022127.66128.09125.20126.92126.9268,200
Oct 04, 2022121.52129.32121.52128.99128.9981,600
Oct 03, 2022120.09120.74117.34119.82119.8256,400
Sept 30, 2022118.27121.21118.03119.01119.01107,600
Sept 29, 2022117.88119.31115.47117.99117.99133,900
Sept 28, 2022119.26120.08118.06119.67119.6773,800
Sept 27, 2022117.82120.04117.45118.73118.73113,900
Sept 26, 2022114.64116.55114.11115.96115.96167,300
Sept 23, 2022114.73114.97112.44114.64114.6469,500
Sept 22, 2022117.33117.34115.33115.95115.9548,000
Sept 21, 2022116.82121.05115.85118.95118.9581,200
Sept 20, 2022118.84118.84116.80116.80116.8088,600
Sept 19, 2022119.99120.78119.68120.61120.6136,500
Sept 16, 2022121.90121.91120.24120.74120.7457,100
Sept 15, 2022123.94126.73123.13123.68123.6861,700
Sept 14, 2022125.92125.96124.48125.07125.0730,200
Sept 13, 2022127.84128.67125.94126.49126.4955,900
Sept 12, 2022129.88131.09129.37130.97130.9725,900
Sept 09, 2022127.94129.71127.85129.71129.7132,200
Sept 08, 2022123.08126.38121.74126.30126.3035,000
Sept 07, 2022120.00123.22120.00123.16123.1653,900
Sept 06, 2022121.28121.62119.71120.30120.3077,400
Sept 02, 2022121.41123.11120.13120.61120.6144,800
Sept 01, 2022125.05125.05120.64121.81121.8176,400
Aug 31, 2022124.19126.70124.19125.07125.0782,000
Aug 30, 2022125.57126.42124.00124.09124.0940,200
Aug 29, 2022127.62129.26125.72125.93125.9331,100
Aug 26, 2022132.78132.78127.99128.21128.2161,000
Aug 25, 2022132.63133.75132.29133.00133.0036,200
Aug 24, 2022133.24135.28132.50132.60132.6037,200
Aug 23, 2022132.00133.07131.35132.01132.0136,300
Aug 22, 2022132.40133.51131.26131.73131.7368,400
Aug 19, 2022135.58136.73133.00134.13134.1355,600
Aug 18, 2022136.08137.46135.54136.42136.4229,500
Aug 17, 2022137.94137.94135.81136.00136.0033,200
Aug 16, 2022138.13139.02136.96138.65138.6545,700
Aug 15, 2022139.22139.76136.75138.24138.2433,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...